Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2019 1.030 1.030 0.9193 0.9225 62,200 -0.02(-1.91%)
May 30, 2019 0.9800 0.9800 0.9400 0.9405 62,690 -0.04(-4.02%)
May 29, 2019 0.9792 0.9799 0.9198 0.9799 42,346 +0.01(+0.56%)
May 28, 2019 0.9448 0.9792 0.8800 0.9744 61,160 +0.08(+9.48%)
May 24, 2019 0.9100 0.9500 0.8900 0.8900 106,400 -0.02(-2.19%)
May 23, 2019 0.8500 0.9800 0.8500 0.9099 106,510 -0.05(-5.26%)
May 22, 2019 0.9869 1.000 0.9400 0.9604 55,747 -0.03(-2.86%)
May 21, 2019 1.000 1.008 0.9600 0.9887 46,434 -0.01(-1.05%)
May 20, 2019 0.9700 1.020 0.8750 0.9992 38,638 +0.02(+1.96%)
May 17, 2019 0.9850 1.000 0.9500 0.9800 21,900 -0.02(-2.00%)
May 16, 2019 0.9253 1.000 0.9253 1.000 40,331 +0.03(+3.09%)
May 15, 2019 0.9400 1.000 0.8450 0.9700 93,205 +0.04(+4.30%)
May 14, 2019 0.9900 1.000 0.8700 0.9300 195,520 -0.03(-3.12%)
May 13, 2019 1.060 1.060 0.9600 0.9600 60,112 -0.08(-7.69%)
May 10, 2019 0.8100 1.040 0.8100 1.040 148,000 +0.14(+15.56%)
May 09, 2019 0.9301 0.9650 0.8700 0.9000 317,272 -0.05(-5.26%)
May 08, 2019 0.9301 1.050 0.9301 0.9500 117,159 -0.01(-1.10%)
May 07, 2019 0.9500 1.000 0.9500 0.9606 91,158 -0.02(-2.47%)
May 06, 2019 1.070 1.070 0.9300 0.9849 82,917 +0.01(+1.02%)
May 03, 2019 0.9300 1.020 0.9300 0.9750 109,800 -0.04(-3.50%)
May 02, 2019 1.000 1.050 0.9752 1.010 126,029 -0.01(-0.94%)
May 01, 2019 0.9300 1.100 0.9300 1.020 54,058 +0.00(+0.00%)
Apr 30, 2019 1.070 1.087 0.9800 1.020 172,105 -0.05(-4.67%)
Apr 29, 2019 1.100 1.100 1.030 1.070 119,634 -0.01(-0.93%)
Apr 26, 2019 1.080 1.090 1.030 1.080 81,600 +0.00(+0.23%)
Apr 25, 2019 1.010 1.100 1.010 1.077 90,457 +0.06(+5.90%)
Apr 24, 2019 0.9500 1.080 0.9500 1.018 125,878 -0.04(-4.01%)
Apr 23, 2019 1.010 1.140 1.010 1.060 134,402 -0.04(-3.64%)
Apr 22, 2019 1.010 1.145 1.010 1.100 50,677 -0.03(-2.31%)
Apr 18, 2019 1.120 1.150 1.080 1.126 75,700 +0.01(+0.54%)
Apr 17, 2019 1.090 1.200 1.090 1.120 79,288 -0.07(-5.88%)
Apr 16, 2019 1.100 1.190 1.080 1.190 98,723 +0.06(+5.31%)
Apr 15, 2019 1.340 1.340 1.100 1.130 70,318 -0.03(-2.59%)
Apr 12, 2019 1.100 1.190 1.040 1.160 223,700 +0.11(+10.48%)
Apr 11, 2019 1.100 1.110 1.040 1.050 126,347 -0.04(-3.45%)
Apr 10, 2019 1.250 1.250 1.030 1.087 111,106 -0.05(-4.61%)
Apr 09, 2019 1.050 1.150 1.050 1.140 66,757 +0.00(+0.00%)
Apr 08, 2019 1.270 1.270 1.090 1.140 110,481 -0.01(-0.87%)
Apr 05, 2019 1.050 1.150 1.050 1.150 147,300 +0.06(+5.50%)
Apr 04, 2019 1.070 1.090 1.050 1.090 71,708 -0.00(-0.07%)
Apr 03, 2019 1.150 1.150 1.080 1.091 143,486 -0.01(-0.84%)
Apr 02, 2019 1.110 1.195 1.100 1.100 96,189 -0.01(-0.90%)
Apr 01, 2019 1.230 1.230 1.100 1.110 98,141 -0.01(-0.89%)
Mar 29, 2019 1.220 1.220 1.120 1.120 257,600 -0.06(-5.08%)
Mar 28, 2019 1.220 1.220 1.150 1.180 114,460 -0.02(-1.67%)
Mar 27, 2019 1.210 1.221 1.190 1.200 111,976 -0.01(-0.83%)
Mar 26, 2019 1.210 1.252 1.200 1.210 215,749 -0.04(-3.20%)
Mar 25, 2019 1.250 1.280 1.210 1.250 72,316 +0.00(+0.00%)
Mar 22, 2019 1.160 1.320 1.160 1.250 80,000 -0.03(-2.72%)
Mar 21, 2019 1.160 1.300 1.160 1.285 96,026 +0.01(+1.18%)
Mar 20, 2019 1.330 1.330 1.170 1.270 164,985 +0.06(+4.96%)
Mar 19, 2019 1.220 1.240 1.180 1.210 91,743 +0.03(+2.54%)
Mar 18, 2019 1.180 1.285 1.150 1.180 169,235 -0.02(-1.67%)
Mar 15, 2019 1.300 1.300 1.180 1.200 160,700 -0.05(-3.88%)
Mar 14, 2019 1.340 1.340 1.220 1.248 78,689 -0.01(-0.91%)
Mar 13, 2019 1.250 1.300 1.230 1.260 154,067 +0.01(+0.80%)
Mar 12, 2019 1.250 1.300 1.250 1.250 57,764 -0.03(-2.15%)
Mar 11, 2019 1.170 1.300 1.170 1.278 77,867 +0.01(+0.79%)
Mar 08, 2019 1.400 1.400 1.210 1.268 91,400 -0.00(-0.20%)
Mar 07, 2019 1.305 1.340 1.230 1.270 125,020 -0.05(-3.52%)
Mar 06, 2019 1.365 1.375 1.300 1.316 91,573 -0.01(-0.47%)
Mar 05, 2019 1.350 1.350 1.310 1.323 57,274 +0.02(+1.73%)
Mar 04, 2019 1.340 1.360 1.300 1.300 125,085 -0.05(-3.70%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.