Skip to main content
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 (%)
Jul 31, 2018 1.620 1.722 1.582 1.718 113,718 +0.06(+3.46%)
Jul 30, 2018 1.600 1.680 1.570 1.660 89,961 +0.08(+5.06%)
Jul 27, 2018 1.510 1.590 1.500 1.580 67,400 +0.05(+3.27%)
Jul 26, 2018 1.630 1.640 1.520 1.530 83,346 -0.07(-4.38%)
Jul 25, 2018 1.650 1.650 1.550 1.600 183,900 -0.05(-3.03%)
Jul 24, 2018 1.702 1.740 1.640 1.650 85,501 -0.05(-2.94%)
Jul 23, 2018 1.620 1.760 1.620 1.700 120,345 +0.07(+4.29%)
Jul 20, 2018 1.660 1.660 1.597 1.630 114,080 -0.03(-1.81%)
Jul 19, 2018 1.740 1.740 1.600 1.660 128,574 -0.04(-2.35%)
Jul 18, 2018 1.640 1.720 1.570 1.700 199,234 +0.09(+5.59%)
Jul 17, 2018 1.755 1.770 1.600 1.610 348,236 -0.16(-9.04%)
Jul 16, 2018 1.880 1.880 1.720 1.770 154,320 -0.06(-3.28%)
Jul 13, 2018 1.890 1.950 1.760 1.830 158,758 -0.06(-3.05%)
Jul 12, 2018 1.970 1.870 1.887 98,707 -0.08(-4.19%)
Jul 11, 2018 1.985 2.010 1.920 1.970 72,150 +0.01(+0.51%)
Jul 10, 2018 2.000 2.040 1.960 1.960 66,331 -0.04(-2.12%)
Jul 09, 2018 1.980 2.050 1.980 2.002 85,295 +0.00(+0.12%)
Jul 06, 2018 2.040 2.060 1.990 2.000 95,641 -0.10(-4.76%)
Jul 05, 2018 2.000 2.100 1.950 2.100 99,782 +0.10(+5.00%)
Jul 03, 2018 2.000 2.000 2.000 0 +0.00(+0.00%)
Jul 02, 2018 2.000 2.050 1.780 2.000 127,997 -0.01(-0.50%)
Jun 29, 2018 1.910 2.120 1.900 2.010 183,278 +0.10(+5.24%)
Jun 28, 2018 1.795 1.950 1.730 1.910 234,228 +0.17(+9.77%)
Jun 27, 2018 2.040 2.050 1.700 1.740 370,706 -0.27(-13.43%)
Jun 26, 2018 2.125 2.130 1.962 2.010 228,299 -0.08(-3.83%)
Jun 25, 2018 2.170 2.200 2.090 2.090 337,234 +0.02(+0.97%)
Jun 22, 2018 1.990 2.170 1.990 2.070 246,505 +0.02(+0.98%)
Jun 21, 2018 2.190 2.200 2.020 2.050 356,561 -0.15(-6.82%)
Jun 20, 2018 2.420 2.425 2.110 2.200 431,986 -0.12(-5.17%)
Jun 19, 2018 2.330 2.330 2.200 2.320 342,922 -0.03(-1.28%)
Jun 18, 2018 2.100 2.390 2.100 2.350 889,734 +0.21(+9.81%)
Jun 15, 2018 2.100 2.040 2.140 177,705 +0.04(+1.90%)
Jun 14, 2018 2.120 2.180 2.020 2.100 175,189 -0.02(-0.94%)
Jun 13, 2018 1.980 2.180 1.970 2.120 402,513 +0.15(+7.61%)
Jun 12, 2018 2.280 2.280 1.940 1.970 973,787 -0.25(-11.26%)
Jun 11, 2018 1.990 2.310 1.920 2.220 678,792 +0.22(+11.00%)
Jun 08, 2018 2.080 2.080 1.870 2.000 308,528 -0.02(-0.99%)
Jun 07, 2018 2.230 2.230 1.930 2.020 409,440 -0.07(-3.35%)
Jun 06, 2018 1.830 2.090 1,343,596 +0.18(+9.42%)
Jun 05, 2018 1.565 1.920 1.565 1.910 1,088,344 +0.34(+21.66%)
Jun 04, 2018 1.520 1.600 1.480 1.570 211,647 +0.04(+2.61%)
Jun 01, 2018 1.530 1.570 1.520 1.530 134,593 -0.05(-3.16%)
May 31, 2018 1.480 1.580 1.460 1.580 127,990 +0.06(+3.95%)
May 30, 2018 1.550 1.550 1.480 1.520 69,957 -0.02(-1.30%)
May 29, 2018 1.570 1.570 1.500 1.540 95,994 -0.02(-1.28%)
May 25, 2018 1.560 1.560 1.560 0 +0.02(+1.30%)
May 24, 2018 1.530 1.540 1.500 1.540 74,487 +0.02(+1.32%)
May 23, 2018 1.460 1.520 1.450 1.520 153,487 +0.01(+0.66%)
May 22, 2018 1.560 1.585 1.500 1.510 141,405 -0.05(-3.21%)
May 21, 2018 1.560 1.600 1.550 1.560 257,881 +0.01(+0.65%)
May 18, 2018 1.540 1.550 1.460 1.550 80,329 -0.01(-0.64%)
May 17, 2018 1.580 1.580 1.500 1.560 180,040 +0.01(+0.65%)
May 16, 2018 1.560 1.600 1.500 1.550 179,390 +0.01(+0.65%)
May 15, 2018 1.560 1.560 1.470 1.540 80,075 +0.01(+0.65%)
May 14, 2018 1.410 1.590 1.400 1.530 284,527 +0.11(+7.75%)
May 11, 2018 1.400 1.420 1.360 1.420 101,697 +0.01(+0.89%)
May 10, 2018 1.360 1.420 1.360 1.407 128,198 +0.06(+4.26%)
May 09, 2018 1.440 1.440 1.310 1.350 228,657 -0.08(-5.59%)
May 08, 2018 1.480 1.480 1.400 1.430 189,194 -0.05(-3.38%)
May 07, 2018 1.500 1.520 1.450 1.480 111,287 -0.04(-2.63%)
May 04, 2018 1.470 1.530 1.460 1.520 127,317 +0.06(+4.11%)
May 03, 2018 1.560 1.570 1.420 1.460 198,200 -0.10(-6.41%)
May 02, 2018 1.585 1.600 1.540 1.560 91,987 -0.03(-1.89%)
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.