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 (%)
Dec 31, 2020 0.2493 0.2493 0.2493 518,817 -0.00(-0.28%)
Dec 30, 2020 0.2430 0.2950 0.2400 0.2500 518,817 -0.03(-10.10%)
Dec 29, 2020 0.2640 0.2800 0.2439 0.2781 118,631 +0.00(+0.04%)
Dec 28, 2020 0.2520 0.3000 0.2520 0.2780 243,161 -0.00(-1.77%)
Dec 24, 2020 0.2840 0.2900 0.2750 0.2830 203,500 +0.00(+1.62%)
Dec 23, 2020 0.2504 0.2964 0.2504 0.2785 165,756 +0.03(+11.27%)
Dec 22, 2020 0.2450 0.2695 0.2315 0.2503 339,846 +0.01(+5.08%)
Dec 21, 2020 0.2394 0.2500 0.2300 0.2382 251,450 -0.02(-7.50%)
Dec 18, 2020 0.2660 0.3000 0.2370 0.2575 416,200 -0.02(-8.04%)
Dec 17, 2020 0.2900 0.3234 0.2671 0.2800 92,137 -0.00(-1.16%)
Dec 16, 2020 0.2500 0.2839 0.2500 0.2833 59,309 +0.02(+8.50%)
Dec 15, 2020 0.2720 0.2743 0.2577 0.2611 158,019 -0.01(-4.11%)
Dec 14, 2020 0.2770 0.3300 0.2700 0.2723 362,584 -0.01(-4.12%)
Dec 11, 2020 0.3000 0.3000 0.2748 0.2840 136,300 +0.00(+0.71%)
Dec 10, 2020 0.3388 0.3388 0.2610 0.2820 344,871 +0.00(+0.53%)
Dec 09, 2020 0.2704 0.2900 0.2704 0.2805 102,782 +0.01(+3.89%)
Dec 08, 2020 0.2435 0.3096 0.2435 0.2700 118,741 +0.02(+6.89%)
Dec 07, 2020 0.2620 0.2900 0.2500 0.2526 311,773 -0.02(-8.97%)
Dec 04, 2020 0.3500 0.3500 0.2713 0.2775 393,200 -0.03(-9.02%)
Dec 03, 2020 0.2950 0.3500 0.2650 0.3050 1,261,949 +0.05(+22.00%)
Dec 02, 2020 0.2340 0.2577 0.2275 0.2500 503,156 +0.03(+14.68%)
Dec 01, 2020 0.2080 0.2425 0.2080 0.2180 398,953 +0.01(+4.56%)
Nov 30, 2020 0.1860 0.2100 0.1860 0.2085 230,570 +0.02(+12.28%)
Nov 27, 2020 0.1972 0.2110 0.1857 0.1857 297,900 -0.01(-5.83%)
Nov 25, 2020 0.2100 0.2200 0.1943 0.1972 109,000 +0.00(+1.49%)
Nov 24, 2020 0.2000 0.2210 0.1942 0.1943 346,704 -0.01(-2.61%)
Nov 23, 2020 0.1910 0.2205 0.1910 0.1995 410,373 -0.01(-2.87%)
Nov 20, 2020 0.2130 0.2337 0.1975 0.2054 356,300 -0.01(-3.48%)
Nov 19, 2020 0.2300 0.2400 0.2128 0.2128 342,454 +0.00(+0.38%)
Nov 18, 2020 0.2053 0.2300 0.2053 0.2120 157,414 +0.00(+0.90%)
Nov 17, 2020 0.1910 0.2230 0.1910 0.2101 227,598 +0.00(+0.53%)
Nov 16, 2020 0.1910 0.2225 0.1910 0.2090 112,231 -0.01(-3.20%)
Nov 13, 2020 0.2200 0.2200 0.1920 0.2159 114,900 +0.01(+2.81%)
Nov 12, 2020 0.2371 0.2371 0.1955 0.2100 214,173 -0.01(-2.33%)
Nov 11, 2020 0.2100 0.2300 0.2100 0.2150 594,340 +0.02(+13.16%)
Nov 10, 2020 0.1900 0.2016 0.1814 0.1900 150,671 -0.01(-3.06%)
Nov 09, 2020 0.2150 0.2150 0.1910 0.1960 207,692 -0.00(-0.20%)
Nov 06, 2020 0.1850 0.2100 0.1760 0.1964 276,800 +0.01(+6.16%)
Nov 05, 2020 0.1960 0.1968 0.1709 0.1850 127,611 -0.00(-2.37%)
Nov 04, 2020 0.1980 0.1980 0.1860 0.1895 88,459 +0.00(+2.43%)
Nov 03, 2020 0.2000 0.2000 0.1845 0.1850 97,491 -0.01(-2.63%)
Nov 02, 2020 0.1700 0.1980 0.1700 0.1900 283,518 +0.01(+5.97%)
Oct 30, 2020 0.1970 0.1970 0.1751 0.1793 169,100 +0.00(+1.87%)
Oct 29, 2020 0.1940 0.1940 0.1740 0.1760 71,731 -0.01(-3.19%)
Oct 28, 2020 0.1700 0.2000 0.1700 0.1818 154,414 +0.00(+1.00%)
Oct 27, 2020 0.2000 0.2000 0.1725 0.1800 133,340 -0.01(-2.70%)
Oct 26, 2020 0.1955 0.1990 0.1720 0.1850 136,773 -0.01(-6.09%)
Oct 23, 2020 0.2000 0.2100 0.1910 0.1970 106,900 +0.00(+0.51%)
Oct 22, 2020 0.1990 0.2000 0.1820 0.1960 188,420 +0.01(+5.95%)
Oct 21, 2020 0.1980 0.1980 0.1838 0.1850 245,605 +0.01(+5.71%)
Oct 20, 2020 0.1741 0.1810 0.1725 0.1750 92,808 -0.01(-4.79%)
Oct 19, 2020 0.2000 0.2000 0.1770 0.1838 160,875 -0.02(-8.10%)
Oct 16, 2020 0.1835 0.2000 0.1827 0.2000 160,100 +0.02(+8.11%)
Oct 15, 2020 0.2000 0.2000 0.1800 0.1850 351,717 -0.02(-7.50%)
Oct 14, 2020 0.1955 0.2150 0.1950 0.2000 72,152 +0.00(+0.00%)
Oct 13, 2020 0.2150 0.2400 0.1900 0.2000 493,336 +0.00(+1.21%)
Oct 12, 2020 0.2250 0.2800 0.1950 0.1976 1,200,634 -0.06(-23.88%)
Oct 09, 2020 0.2890 0.2890 0.2501 0.2596 57,700 -0.01(-3.46%)
Oct 08, 2020 0.2870 0.2870 0.2410 0.2689 106,139 +0.01(+4.10%)
Oct 07, 2020 0.2400 0.2720 0.2400 0.2583 111,345 +0.02(+7.62%)
Oct 06, 2020 0.2501 0.2799 0.2400 0.2400 476,356 -0.01(-4.04%)
Oct 05, 2020 0.2500 0.2800 0.2400 0.2501 544,058 +0.00(+0.04%)
Oct 02, 2020 0.2460 0.2710 0.2460 0.2500 70,200 -0.01(-2.34%)
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.