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 (%)
Nov 29, 2019 0.4000 0.4533 0.4000 0.4500 32,600 -0.01(-1.85%)
Nov 27, 2019 0.4400 0.4695 0.4350 0.4585 54,300 +0.02(+3.38%)
Nov 26, 2019 0.4700 0.4799 0.4433 0.4435 85,222 -0.03(-5.64%)
Nov 25, 2019 0.4433 0.4894 0.4433 0.4700 89,374 +0.02(+3.57%)
Nov 22, 2019 0.4726 0.4841 0.4450 0.4538 198,100 +0.00(+0.84%)
Nov 21, 2019 0.4700 0.4700 0.4435 0.4500 157,899 -0.01(-2.81%)
Nov 20, 2019 0.4900 0.4900 0.4488 0.4630 93,516 +0.01(+2.28%)
Nov 19, 2019 0.4500 0.4861 0.4425 0.4527 54,906 -0.03(-5.69%)
Nov 18, 2019 0.4921 0.5095 0.4542 0.4800 115,811 -0.01(-2.14%)
Nov 15, 2019 0.4400 0.5099 0.4400 0.4905 59,100 +0.02(+4.30%)
Nov 14, 2019 0.4500 0.5100 0.4500 0.4703 141,783 -0.04(-7.80%)
Nov 13, 2019 0.5240 0.5523 0.4900 0.5101 131,649 -0.02(-4.65%)
Nov 12, 2019 0.5742 0.5896 0.5250 0.5350 77,418 -0.06(-9.86%)
Nov 11, 2019 0.6100 0.6500 0.5600 0.5935 54,505 -0.03(-4.27%)
Nov 08, 2019 0.6100 0.6490 0.6100 0.6200 37,500 -0.00(-0.02%)
Nov 07, 2019 0.5400 0.6450 0.5400 0.6201 55,395 +0.00(+0.02%)
Nov 06, 2019 0.6049 0.6250 0.6049 0.6200 127,611 +0.02(+2.50%)
Nov 05, 2019 0.5250 0.6100 0.5250 0.6049 143,401 +0.06(+12.04%)
Nov 04, 2019 0.5750 0.6200 0.5399 0.5399 98,353 -0.04(-7.33%)
Nov 01, 2019 0.5500 0.5900 0.5500 0.5826 33,800 +0.03(+5.93%)
Oct 31, 2019 0.5150 0.5885 0.5150 0.5500 54,851 -0.03(-4.78%)
Oct 30, 2019 0.6200 0.6425 0.4801 0.5776 275,375 -0.07(-10.92%)
Oct 29, 2019 0.6500 0.6757 0.6150 0.6484 77,894 -0.02(-2.50%)
Oct 28, 2019 0.6950 0.7100 0.6500 0.6650 96,248 -0.03(-5.00%)
Oct 25, 2019 0.7000 0.7600 0.6950 0.7000 316,300 -0.02(-2.78%)
Oct 24, 2019 0.6055 0.7300 0.5810 0.7200 299,397 +0.14(+23.92%)
Oct 23, 2019 0.5730 0.6100 0.5730 0.5810 44,788 -0.01(-1.56%)
Oct 22, 2019 0.5100 0.5914 0.5100 0.5902 65,104 +0.04(+7.31%)
Oct 21, 2019 0.5750 0.6145 0.5499 0.5500 89,318 -0.07(-11.12%)
Oct 18, 2019 0.6650 0.6750 0.5750 0.6188 39,400 -0.05(-7.64%)
Oct 17, 2019 0.5700 0.6700 0.5700 0.6700 44,519 +0.10(+17.54%)
Oct 16, 2019 0.5200 0.6090 0.5200 0.5700 59,452 +0.05(+10.68%)
Oct 15, 2019 0.4575 0.5320 0.4575 0.5150 39,880 +0.01(+0.98%)
Oct 14, 2019 0.4599 0.5400 0.4347 0.5100 59,249 +0.06(+13.43%)
Oct 11, 2019 0.4500 0.5300 0.4200 0.4496 165,100 -0.03(-6.33%)
Oct 10, 2019 0.4995 0.5420 0.4745 0.4800 106,086 -0.05(-9.43%)
Oct 09, 2019 0.5300 0.5700 0.5210 0.5300 66,802 +0.01(+1.92%)
Oct 08, 2019 0.5000 0.5679 0.4800 0.5200 115,400 +0.04(+8.33%)
Oct 07, 2019 0.5700 0.5700 0.4800 0.4800 33,194 -0.02(-3.77%)
Oct 04, 2019 0.5050 0.5050 0.4737 0.4988 70,100 +0.01(+2.85%)
Oct 03, 2019 0.3998 0.5050 0.3998 0.4850 177,708 +0.07(+15.48%)
Oct 02, 2019 0.4400 0.4900 0.4000 0.4200 247,592 -0.04(-8.74%)
Oct 01, 2019 0.5100 0.5400 0.4552 0.4602 200,133 -0.10(-17.79%)
Sep 30, 2019 0.5800 0.5918 0.5100 0.5598 142,646 -0.02(-3.48%)
Sep 27, 2019 0.6528 0.6528 0.5710 0.5800 48,000 +0.02(+3.15%)
Sep 26, 2019 0.6300 0.6371 0.5501 0.5623 230,943 -0.06(-9.31%)
Sep 25, 2019 0.6000 0.6495 0.6000 0.6200 36,701 -0.01(-1.62%)
Sep 24, 2019 0.6734 0.6734 0.6300 0.6302 42,680 -0.04(-5.28%)
Sep 23, 2019 0.6500 0.6988 0.6500 0.6653 30,062 +0.01(+2.15%)
Sep 20, 2019 0.7100 0.7100 0.6500 0.6513 69,500 -0.06(-8.27%)
Sep 19, 2019 0.6514 0.7197 0.6514 0.7100 44,670 -0.01(-1.39%)
Sep 18, 2019 0.7076 0.7297 0.6900 0.7200 29,756 +0.01(+0.95%)
Sep 17, 2019 0.6960 0.7280 0.6910 0.7132 84,920 +0.03(+4.12%)
Sep 16, 2019 0.6500 0.7090 0.6500 0.6850 32,768 +0.01(+0.74%)
Sep 13, 2019 0.6000 0.6800 0.6000 0.6800 50,100 -0.00(-0.01%)
Sep 12, 2019 0.6900 0.7019 0.6615 0.6801 38,684 -0.01(-1.43%)
Sep 11, 2019 0.7000 0.7199 0.6676 0.6900 79,585 +0.00(+0.00%)
Sep 10, 2019 0.6520 0.7130 0.6426 0.6900 82,560 +0.04(+5.78%)
Sep 09, 2019 0.6200 0.6900 0.6200 0.6523 108,806 -0.03(-4.07%)
Sep 06, 2019 0.6800 0.7016 0.6600 0.6800 21,300 +0.00(+0.00%)
Sep 05, 2019 0.6359 0.7000 0.6359 0.6800 73,457 +0.04(+5.43%)
Sep 04, 2019 0.6500 0.6875 0.6400 0.6450 65,489 -0.01(-1.01%)
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.