Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexaria Corp (OP: LXRP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.1233 0.1234 0.1232 0.1234 8,775 -0.00(-1.59%)
Sep 29, 2016 0.1269 0.1269 0.1101 0.1254 5,500 +0.01(+8.95%)
Sep 28, 2016 0.1270 0.1270 0.1151 0.1151 26,500 -0.01(-9.30%)
Sep 27, 2016 0.1270 0.1270 0.1101 0.1269 129,210 -0.00(-0.08%)
Sep 26, 2016 0.1270 0.1270 0.1270 0.1270 100 -0.00(-0.63%)
Sep 23, 2016 0.1136 0.1278 0.1100 0.1278 67,461 +0.00(+0.63%)
Sep 22, 2016 0.1280 0.1280 0.1156 0.1270 5,000 -0.00(-0.78%)
Sep 21, 2016 0.1241 0.1280 0.1100 0.1280 101,290 -0.00(-2.96%)
Sep 20, 2016 0.1255 0.1320 0.1240 0.1319 25,600 -0.00(-0.75%)
Sep 19, 2016 0.1245 0.1330 0.1245 0.1329 20,540 -0.00(-0.82%)
Sep 16, 2016 0.1350 0.1350 0.1241 0.1340 35,500 -0.00(-0.74%)
Sep 15, 2016 0.1350 0.1350 0.1350 0.1350 25,511 +0.01(+3.85%)
Sep 14, 2016 0.1400 0.1440 0.1250 0.1300 60,989 -0.01(-7.14%)
Sep 13, 2016 0.1440 0.1440 0.1400 0.1400 11,493 -0.00(-3.11%)
Sep 12, 2016 0.1445 0.1445 0.1445 0.1445 3,025 +0.00(+1.05%)
Sep 09, 2016 0.1500 0.1500 0.1400 0.1430 36,100 -0.00(-0.35%)
Sep 08, 2016 0.1473 0.1473 0.1405 0.1435 108,777 +0.00(+2.50%)
Sep 06, 2016 0.1400 0.1400 0.1400 0 +0.02(+12.63%)
Sep 01, 2016 0.1243 0.1243 0.1243 0 +0.00(+0.16%)
Aug 31, 2016 0.1200 0.1241 0.1200 0.1241 12,161 +0.00(+0.81%)
Aug 30, 2016 0.1100 0.1345 0.1100 0.1231 47,320 +0.00(+2.58%)
Aug 29, 2016 0.1200 0.1200 0.1200 0.1200 25,402 -0.01(-6.18%)
Aug 26, 2016 0.1220 0.1279 0.1200 0.1279 138,100 +0.01(+4.84%)
Aug 25, 2016 0.1240 0.1399 0.1220 0.1220 59,237 -0.00(-2.40%)
Aug 24, 2016 0.1200 0.1250 0.1200 0.1250 18,500 -0.01(-4.87%)
Aug 23, 2016 0.1314 0.1314 0.1314 0.1314 10,000 +0.00(+0.31%)
Aug 22, 2016 0.1480 0.1480 0.1205 0.1310 20,042 +0.01(+9.17%)
Aug 19, 2016 0.1275 0.1290 0.1200 0.1200 98,685 -0.00(-2.68%)
Aug 18, 2016 0.1277 0.1500 0.1233 0.1233 14,390 -0.01(-5.15%)
Aug 17, 2016 0.1350 0.1350 0.1290 0.1300 6,920 -0.00(-0.08%)
Aug 16, 2016 0.1250 0.1495 0.0913 0.1301 18,663 +0.00(+0.00%)
Aug 15, 2016 0.1500 0.1500 0.1300 0.1301 41,220 -0.02(-11.62%)
Aug 12, 2016 0.1000 0.1500 0.1000 0.1472 47,000 +0.00(+1.35%)
Aug 11, 2016 0.1499 0.1499 0.1300 0.1452 32,970 +0.01(+3.75%)
Aug 10, 2016 0.1301 0.1500 0.1300 0.1400 182,797 +0.01(+7.69%)
Aug 09, 2016 0.1300 0.1300 0.1200 0.1300 17,200 +0.00(+2.93%)
Aug 05, 2016 0.1263 0.1263 0.1263 0 -0.00(-1.86%)
Aug 04, 2016 0.1263 0.1290 0.1201 0.1287 79,870 +0.00(+2.96%)
Aug 03, 2016 0.1470 0.1470 0.1200 0.1250 141,950 -0.00(-0.40%)
Aug 02, 2016 0.1320 0.1320 0.1255 0.1255 17,791 -0.00(-3.46%)
Aug 01, 2016 0.1320 0.1320 0.1215 0.1300 3,228 -0.00(-1.52%)
Jul 29, 2016 0.1201 0.1320 0.1201 0.1320 2,387 +0.00(+1.54%)
Jul 28, 2016 0.1200 0.1300 0.1200 0.1300 4,135 +0.01(+8.33%)
Jul 27, 2016 0.1200 0.1200 0.1200 0.1200 7,100 -0.00(-2.04%)
Jul 26, 2016 0.1400 0.1440 0.1225 0.1225 46,728 -0.01(-4.30%)
Jul 25, 2016 0.1152 0.1470 0.1040 0.1280 174,536 +0.01(+11.11%)
Jul 22, 2016 0.1250 0.1300 0.1152 0.1152 44,600 -0.01(-7.84%)
Jul 21, 2016 0.1300 0.1400 0.1250 0.1250 23,121 -0.01(-7.41%)
Jul 20, 2016 0.1300 0.1350 0.1300 0.1350 13,700 +0.00(+0.75%)
Jul 19, 2016 0.1540 0.1540 0.1250 0.1340 35,244 +0.00(+3.08%)
Jul 18, 2016 0.1350 0.1540 0.1250 0.1300 207,767 +0.01(+7.44%)
Jul 15, 2016 0.0976 0.1350 0.0975 0.1210 65,953 +0.02(+15.24%)
Jul 14, 2016 0.1100 0.1350 0.0912 0.1050 126,988 +0.00(+0.10%)
Jul 13, 2016 0.0925 0.1050 0.0925 0.1049 14,600 +0.01(+11.24%)
Jul 12, 2016 0.1000 0.1061 0.0900 0.0943 250,633 +0.00(+1.95%)
Jul 11, 2016 0.0880 0.1000 0.0880 0.0925 19,335 -0.01(-7.50%)
Jul 07, 2016 0.1000 0.1000 0.1000 0 +0.01(+16.28%)
Jul 05, 2016 0.0873 0.0873 0.0804 0.0860 3,158 +0.00(+6.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.