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 (%)
Dec 31, 2018 1.010 1.030 0.9000 0.9300 359,100 -0.08(-7.92%)
Dec 28, 2018 0.9600 1.010 0.8000 1.010 127,300 +0.14(+16.09%)
Dec 27, 2018 0.9150 0.9500 0.8386 0.8700 112,961 -0.08(-8.42%)
Dec 26, 2018 0.7850 0.9900 0.7837 0.9500 165,875 +0.14(+17.28%)
Dec 24, 2018 0.7500 0.8510 0.7500 0.8100 114,000 -0.02(-2.99%)
Dec 21, 2018 1.060 1.060 0.8250 0.8350 202,600 -0.19(-18.14%)
Dec 20, 2018 1.020 1.070 1.000 1.020 132,721 -0.01(-0.97%)
Dec 19, 2018 1.060 1.100 1.010 1.030 115,554 -0.03(-2.83%)
Dec 18, 2018 1.040 1.080 1.010 1.060 95,360 -0.01(-0.93%)
Dec 17, 2018 0.9800 1.100 0.9800 1.070 173,387 -0.02(-1.83%)
Dec 14, 2018 0.9500 1.111 0.9500 1.090 55,100 +0.03(+2.83%)
Dec 13, 2018 1.040 1.160 1.040 1.060 51,770 -0.09(-7.83%)
Dec 12, 2018 1.120 1.220 1.100 1.150 74,397 +0.03(+2.68%)
Dec 11, 2018 1.300 1.300 1.100 1.120 107,578 -0.12(-9.68%)
Dec 10, 2018 1.130 1.250 1.060 1.240 141,433 +0.06(+5.08%)
Dec 07, 2018 1.030 1.220 0.9400 1.180 518,100 +0.24(+25.53%)
Dec 06, 2018 1.040 1.060 0.9302 0.9400 246,862 -0.11(-10.48%)
Dec 04, 2018 1.190 1.190 1.040 1.050 133,600 -0.13(-11.02%)
Dec 03, 2018 1.140 1.200 1.100 1.180 101,932 +0.04(+3.28%)
Nov 30, 2018 1.130 1.180 1.100 1.143 73,400 +0.01(+1.11%)
Nov 29, 2018 1.075 1.150 0.8400 1.130 93,296 +0.07(+6.60%)
Nov 28, 2018 1.055 1.070 0.9800 1.060 164,532 +0.02(+1.44%)
Nov 27, 2018 1.160 1.190 1.000 1.045 413,212 -0.15(-12.18%)
Nov 26, 2018 1.280 1.380 1.180 1.190 133,136 -0.07(-5.56%)
Nov 23, 2018 1.160 1.270 1.160 1.260 72,500 -0.02(-1.41%)
Nov 21, 2018 1.278 1.278 1.278 0 +0.06(+4.75%)
Nov 20, 2018 1.210 1.250 1.180 1.220 102,923 -0.06(-4.69%)
Nov 19, 2018 1.220 1.390 1.220 1.280 168,852 -0.11(-7.91%)
Nov 16, 2018 1.340 1.430 1.310 1.390 246,300 +0.07(+5.30%)
Nov 15, 2018 1.350 1.350 1.200 1.320 96,812 +0.07(+5.60%)
Nov 14, 2018 1.280 1.340 1.200 1.250 186,632 -0.05(-3.85%)
Nov 13, 2018 1.280 1.430 1.280 1.300 108,588 -0.07(-5.11%)
Nov 12, 2018 1.368 1.470 1.360 1.370 64,486 +0.00(+0.00%)
Nov 09, 2018 1.450 1.450 1.330 1.370 64,300 -0.08(-5.52%)
Nov 08, 2018 1.560 1.650 1.410 1.450 106,228 -0.10(-6.75%)
Nov 07, 2018 1.670 1.700 1.510 1.555 174,879 -0.06(-3.48%)
Nov 06, 2018 1.600 1.680 1.498 1.611 351,210 +0.11(+7.40%)
Nov 05, 2018 1.510 1.510 1.430 1.500 81,605 +0.04(+2.74%)
Nov 02, 2018 1.400 1.480 1.337 1.460 123,400 +0.12(+8.96%)
Nov 01, 2018 1.280 1.420 1.280 1.340 159,406 +0.05(+3.88%)
Oct 31, 2018 1.180 1.310 1.150 1.290 174,755 +0.08(+7.05%)
Oct 30, 2018 1.200 1.331 0.9900 1.205 282,718 -0.08(-6.59%)
Oct 29, 2018 1.570 1.597 1.265 1.290 251,143 -0.21(-14.00%)
Oct 26, 2018 1.460 1.540 1.400 1.500 185,200 +0.02(+1.69%)
Oct 25, 2018 1.420 1.510 1.400 1.475 105,317 +0.04(+2.61%)
Oct 24, 2018 1.540 1.640 1.438 1.438 160,928 -0.10(-6.66%)
Oct 23, 2018 1.340 1.590 1.270 1.540 604,630 +0.04(+2.67%)
Oct 22, 2018 1.730 1.800 1.480 1.500 338,100 -0.25(-14.29%)
Oct 19, 2018 1.825 1.840 1.660 1.750 199,400 -0.05(-2.78%)
Oct 18, 2018 1.700 1.824 1.610 1.800 557,450 +0.13(+7.78%)
Oct 17, 2018 1.775 1.840 1.600 1.670 292,302 -0.11(-6.18%)
Oct 16, 2018 1.880 1.910 1.750 1.780 219,831 -0.06(-3.26%)
Oct 15, 2018 1.850 1.890 1.830 1.840 175,126 +0.01(+0.68%)
Oct 12, 2018 1.735 1.840 1.730 1.827 147,700 +0.08(+4.43%)
Oct 11, 2018 1.805 1.820 1.740 1.750 229,370 -0.07(-3.85%)
Oct 10, 2018 1.980 1.990 1.820 1.820 216,462 -0.11(-5.94%)
Oct 09, 2018 1.985 2.000 1.900 1.935 127,072 -0.06(-3.25%)
Oct 08, 2018 1.970 2.050 1.880 2.000 162,801 +0.04(+2.04%)
Oct 05, 2018 2.030 2.050 1.950 1.960 182,100 -0.09(-4.39%)
Oct 04, 2018 1.820 2.050 1.800 2.050 643,779 +0.25(+13.92%)
Oct 03, 2018 1.900 1.900 1.790 1.800 211,547 -0.05(-2.73%)
Oct 02, 2018 1.940 1.940 1.850 1.850 130,593 -0.09(-4.64%)
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.