Lexaria Corp (OP: LXRP )

0.1740 USD -0.0078 (-4.29%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 0.2900 0.2900 0.2499 0.2560 341,220 -0.01(-4.30%)
Sep 30, 2020 0.2560 0.2750 0.2500 0.2675 178,073 +0.00(+0.56%)
Sep 29, 2020 0.2600 0.2900 0.2569 0.2660 204,518 -0.00(-1.48%)
Sep 28, 2020 0.2800 0.2900 0.2471 0.2700 233,980 +0.01(+3.85%)
Sep 25, 2020 0.2860 0.2930 0.2600 0.2600 164,800 -0.02(-7.14%)
Sep 24, 2020 0.3070 0.3395 0.2766 0.2800 413,104 -0.04(-13.02%)
Sep 23, 2020 0.2800 0.3320 0.2607 0.3219 1,044,180 +0.07(+30.22%)
Sep 22, 2020 0.2500 0.2700 0.2472 0.2472 661,374 -0.02(-8.44%)
Sep 21, 2020 0.2830 0.2890 0.2500 0.2700 407,711 +0.01(+1.89%)
Sep 18, 2020 0.2800 0.2800 0.2650 0.2650 49,100 -0.01(-2.50%)
Sep 17, 2020 0.2600 0.2900 0.2600 0.2718 159,997 -0.01(-4.13%)
Sep 16, 2020 0.2650 0.3000 0.2650 0.2835 141,210 +0.01(+4.00%)
Sep 15, 2020 0.2800 0.3088 0.2649 0.2726 157,027 +0.01(+2.91%)
Sep 14, 2020 0.2540 0.2900 0.2540 0.2649 305,475 -0.01(-4.02%)
Sep 11, 2020 0.2650 0.3200 0.2650 0.2760 206,700 +0.00(+0.00%)
Sep 10, 2020 0.2590 0.2995 0.2590 0.2760 41,844 -0.00(-1.43%)
Sep 09, 2020 0.2965 0.3279 0.2800 0.2800 235,082 -0.02(-5.56%)
Sep 08, 2020 0.3100 0.3100 0.2790 0.2965 34,289 +0.00(+1.37%)
Sep 04, 2020 0.2944 0.3000 0.2850 0.2925 49,300 -0.02(-5.55%)
Sep 03, 2020 0.3000 0.3097 0.2900 0.3097 109,592 +0.02(+6.79%)
Sep 02, 2020 0.3050 0.3270 0.2900 0.2900 154,964 -0.03(-9.38%)
Sep 01, 2020 0.3440 0.3595 0.3050 0.3200 410,304 -0.03(-7.49%)
Aug 31, 2020 0.3297 0.3466 0.3175 0.3459 66,337 +0.02(+7.66%)
Aug 28, 2020 0.3244 0.3375 0.3150 0.3213 16,200 +0.01(+3.65%)
Aug 27, 2020 0.3114 0.3406 0.3100 0.3100 26,720 -0.01(-3.82%)
Aug 26, 2020 0.3135 0.3445 0.3135 0.3223 24,113 -0.01(-2.33%)
Aug 25, 2020 0.3100 0.3422 0.3100 0.3300 10,443 +0.00(+0.00%)
Aug 24, 2020 0.3139 0.3303 0.3132 0.3300 58,565 +0.01(+3.94%)
Aug 21, 2020 0.3200 0.3300 0.3135 0.3175 37,000 -0.00(-0.78%)
Aug 20, 2020 0.3337 0.3340 0.3142 0.3200 64,180 -0.02(-4.88%)
Aug 19, 2020 0.3108 0.3398 0.3108 0.3364 35,883 -0.00(-0.68%)
Aug 18, 2020 0.3300 0.3500 0.3100 0.3387 32,510 -0.00(-0.79%)
Aug 17, 2020 0.3794 0.3794 0.3100 0.3414 108,586 -0.03(-7.73%)
Aug 14, 2020 0.3649 0.3745 0.3636 0.3700 43,800 +0.01(+3.21%)
Aug 13, 2020 0.3600 0.3708 0.3535 0.3585 34,582 -0.00(-0.42%)
Aug 12, 2020 0.3500 0.3673 0.3400 0.3600 72,498 +0.01(+1.69%)
Aug 11, 2020 0.3597 0.3670 0.3210 0.3540 118,503 -0.01(-3.23%)
Aug 10, 2020 0.3710 0.4020 0.3658 0.3658 140,200 -0.03(-8.55%)
Aug 07, 2020 0.3899 0.4010 0.3739 0.4000 93,900 +0.01(+1.55%)
Aug 06, 2020 0.3863 0.4040 0.3863 0.3939 58,547 -0.01(-1.53%)
Aug 05, 2020 0.3948 0.4123 0.3939 0.4000 22,882 +0.00(+0.00%)
Aug 04, 2020 0.4076 0.4095 0.3869 0.4000 78,065 -0.03(-6.76%)
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.