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 (%)
May 31, 2016 0.0904 0.1070 0.0904 0.0904 23,341 -0.01(-9.15%)
May 27, 2016 0.0995 0.0995 0.0995 0 +0.01(+5.96%)
May 26, 2016 0.0939 0.0939 0.0939 0.0939 1,100 +0.00(+4.33%)
May 25, 2016 0.0900 0.0900 0.0900 0.0900 1,545 -0.01(-11.59%)
May 24, 2016 0.1018 0.1018 0.1018 0.1018 22,101 +0.00(+0.79%)
May 23, 2016 0.1099 0.1099 0.1010 0.1010 33,469 -0.01(-5.08%)
May 20, 2016 0.1000 0.1098 0.0904 0.1064 201,542 +0.02(+18.22%)
May 19, 2016 0.0920 0.1000 0.0900 0.0900 22,337 -0.00(-4.15%)
May 18, 2016 0.0940 0.0940 0.0939 0.0939 2,470 -0.00(-0.11%)
May 17, 2016 0.1000 0.1000 0.0940 0.0940 29,507 +0.00(+4.33%)
May 16, 2016 0.0950 0.0950 0.0901 0.0901 31,578 -0.01(-5.26%)
May 13, 2016 0.1015 0.1015 0.0951 0.0951 15,660 -0.01(-6.31%)
May 12, 2016 0.1022 0.1032 0.1015 0.1015 10,500 -0.01(-6.88%)
May 11, 2016 0.1020 0.1090 0.1020 0.1090 21,285 +0.01(+12.37%)
May 09, 2016 0.0970 0.0970 0.0970 0 -0.01(-11.66%)
May 06, 2016 0.1098 0.1098 0.1098 0.1098 500 -0.00(-0.09%)
May 05, 2016 0.1099 0.1099 0.1099 0.1099 5,000 +0.00(+0.00%)
May 04, 2016 0.1000 0.1099 0.1000 0.1099 60,665 +0.01(+9.90%)
May 03, 2016 0.1000 0.1000 0.0950 0.1000 53,930 +0.00(+0.00%)
May 02, 2016 0.0980 0.1000 0.0980 0.1000 22,130 +0.00(+2.04%)
Apr 29, 2016 0.1000 0.1000 0.0980 0.0980 24,450 -0.00(-2.00%)
Apr 28, 2016 0.1000 0.1000 0.0980 0.1000 7,112 +0.00(+0.00%)
Apr 27, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+4.00%)
Apr 26, 2016 0.0950 0.0999 0.0950 0.0961 34,570 -0.01(-10.89%)
Apr 25, 2016 0.0925 0.1079 0.0925 0.1079 12,600 -0.00(-1.01%)
Apr 22, 2016 0.1089 0.1090 0.0900 0.1090 32,519 +0.02(+19.78%)
Apr 21, 2016 0.1000 0.1009 0.0910 0.0910 13,600 -0.01(-11.13%)
Apr 20, 2016 0.1001 0.1024 0.1000 0.1024 63,509 -0.00(-2.38%)
Apr 19, 2016 0.0900 0.1049 0.0900 0.1049 118,025 +0.01(+16.56%)
Apr 18, 2016 0.0900 0.0948 0.0900 0.0900 14,776 -0.00(-3.54%)
Apr 15, 2016 0.0933 0.0933 0.0933 0.0933 3,000 -0.02(-14.40%)
Apr 14, 2016 0.1066 0.1100 0.0915 0.1090 81,126 +0.02(+17.20%)
Apr 13, 2016 0.0919 0.0984 0.0919 0.0930 19,550 +0.00(+1.20%)
Apr 12, 2016 0.1075 0.1075 0.0919 0.0919 16,200 -0.01(-8.01%)
Apr 11, 2016 0.1050 0.1050 0.0911 0.0999 68,203 -0.01(-6.55%)
Apr 08, 2016 0.1027 0.1070 0.0952 0.1069 25,760 +0.01(+12.53%)
Apr 07, 2016 0.1095 0.1095 0.0800 0.0950 203,020 -0.01(-13.56%)
Apr 06, 2016 0.1099 0.1099 0.1099 0.1099 5,230 -0.00(-0.09%)
Apr 05, 2016 0.1099 0.1100 0.0952 0.1100 22,180 -0.00(-2.74%)
Apr 04, 2016 0.1300 0.1300 0.0964 0.1131 55,005 -0.02(-13.00%)
Apr 01, 2016 0.1500 0.1500 0.1195 0.1300 16,580 -0.02(-13.33%)
Mar 31, 2016 0.1500 0.1500 0.1476 0.1500 6,750 +0.00(+0.00%)
Mar 30, 2016 0.1499 0.1500 0.1437 0.1500 11,030 +0.00(+0.00%)
Mar 29, 2016 0.1550 0.1630 0.1400 0.1500 51,525 +0.01(+3.45%)
Mar 28, 2016 0.1400 0.1450 0.1342 0.1450 12,671 +0.01(+5.84%)
Mar 24, 2016 0.1370 0.1370 0.1370 0 -0.01(-5.45%)
Mar 23, 2016 0.1498 0.1498 0.1350 0.1449 56,080 -0.00(-3.27%)
Mar 22, 2016 0.1300 0.1599 0.1255 0.1498 198,591 +0.02(+15.23%)
Mar 21, 2016 0.1272 0.1399 0.0905 0.1300 53,700 +0.00(+0.00%)
Mar 18, 2016 0.1201 0.1300 0.1101 0.1300 30,125 +0.00(+0.08%)
Mar 17, 2016 0.1201 0.1299 0.1201 0.1299 10,040 +0.00(+0.00%)
Mar 16, 2016 0.1300 0.1300 0.1010 0.1299 16,220 -0.00(-0.08%)
Mar 15, 2016 0.1499 0.1499 0.1300 0.1300 14,269 -0.02(-13.28%)
Mar 14, 2016 0.1640 0.1640 0.1206 0.1499 31,620 +0.02(+15.31%)
Mar 11, 2016 0.1299 0.1690 0.1210 0.1300 41,349 +0.01(+8.33%)
Mar 10, 2016 0.1299 0.1299 0.1200 0.1200 19,112 -0.01(-7.62%)
Mar 09, 2016 0.1100 0.1299 0.1100 0.1299 29,886 +0.02(+18.09%)
Mar 08, 2016 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+10.00%)
Mar 07, 2016 0.1000 0.1060 0.1000 0.1000 2,210 +0.00(+0.00%)
Mar 04, 2016 0.1000 0.1099 0.1000 0.1000 7,804 +0.00(+0.00%)
Mar 03, 2016 0.0900 0.1000 0.0900 0.1000 80,270 +0.01(+13.64%)
Mar 02, 2016 0.0999 0.0999 0.0860 0.0880 61,896 -0.00(-2.76%)
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.