Breaking News Bar

Business News and Information

Lexaria Corp (OP: LXRP )

0.2180 USD +0.0095 (+4.56%)
Official Closing Price Updated: 3:57 PM EST, Dec 1, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
bottom clear