Best deals to access real time data! |
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Canna Trader Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Lexaria Bioscience Corporation (QX) | LXRP | OTCMarkets | Common Stock |
| Price Change | Change Percent | Stock Price | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.02 | -7.41% | 0.25 | 0.2373 | 0.267 | 0.267 | 0.27 | 14:31:26 |
LXRP Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.30 | 0.30 | 0.2373 | 0.2827488 | 34,495 | -0.05 | -16.67% |
| 1 Month | 0.2839 | 0.331 | 0.2373 | 0.2890782 | 56,486 | -0.0339 | -11.94% |
| 3 Months | 0.3216 | 0.4022 | 0.2179 | 0.2969001 | 87,712 | -0.0716 | -22.26% |
| 6 Months | 0.3269 | 0.56 | 0.2179 | 0.3422454 | 101,753 | -0.0769 | -23.52% |
| 1 Year | 0.82675 | 1.00 | 0.2179 | 0.458422 | 97,981 | -0.57675 | -69.76% |
| 3 Years | 0.30715 | 2.54 | 0.2179 | 1.24 | 178,637 | -0.05715 | -18.61% |
| 5 Years | 0.155 | 2.54 | 0.08 | 0.9317942 | 164,667 | 0.095 | 61.29% |
LXRP 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 08 2020 | 0.27 | -0.0076 | -2.74% | 0.271 | 0.28 | 0.2608 | 49,345 |
| Jul 07 2020 | 0.2776 | -0.0122 | -4.21% | 0.28 | 0.285 | 0.2704 | 11,399 |
| Jul 06 2020 | 0.2898 | -0.00475 | -1.61% | 0.268 | 0.2971 | 0.268 | 47,097 |
| Jul 02 2020 | 0.29455 | -0.01035 | -3.39% | 0.30 | 0.30 | 0.29 | 30,140 |
| Jul 01 2020 | 0.3049 | 0.0096 | 3.25% | 0.2622 | 0.331 | 0.2622 | 51,107 |
| Jun 30 2020 | 0.2953 | -0.00405 | -1.35% | 0.291 | 0.30475 | 0.2849 | 39,740 |
| Jun 29 2020 | 0.29935 | 0.00515 | 1.75% | 0.30 | 0.30 | 0.2729 | 67,643 |
| Jun 26 2020 | 0.2942 | 0.014 | 5.0% | 0.2693 | 0.30 | 0.2693 | 72,563 |
| Jun 25 2020 | 0.2802 | 0.0002 | 0.07% | 0.285 | 0.285 | 0.27 | 51,864 |
| Jun 24 2020 | 0.28 | 0.0009 | 0.32% | 0.2802 | 0.28225 | 0.2708 | 50,108 |
| Jun 23 2020 | 0.2791 | -0.00545 | -1.92% | 0.2802 | 0.29 | 0.2791 | 16,232 |
| Jun 22 2020 | 0.28455 | -0.00545 | -1.88% | 0.2791 | 0.29 | 0.2791 | 36,304 |
| Jun 19 2020 | 0.29 | 0.00 | 0.0% | 0.2998 | 0.2998 | 0.2791 | 48,599 |
| Jun 18 2020 | 0.29 | -0.0015 | -0.51% | 0.2858 | 0.296 | 0.2818 | 6,336 |
| Jun 17 2020 | 0.2915 | -0.0122 | -4.02% | 0.30 | 0.30 | 0.2818 | 55,389 |
| Jun 16 2020 | 0.3037 | 0.0197 | 6.94% | 0.283 | 0.3037 | 0.2753 | 152,150 |
| Jun 15 2020 | 0.284 | 0.0021 | 0.74% | 0.2804 | 0.3016 | 0.2771 | 64,460 |
| Jun 12 2020 | 0.2819 | 0.0019 | 0.68% | 0.2804 | 0.305 | 0.2804 | 117,256 |
| Jun 11 2020 | 0.28 | -0.0153 | -5.18% | 0.2839 | 0.295 | 0.28 | 44,729 |
| Jun 10 2020 | 0.2953 | -0.0013 | -0.44% | 0.2823 | 0.305 | 0.2823 | 23,576 |
| Jun 09 2020 | 0.2966 | -0.0034 | -1.13% | 0.2999 | 0.305 | 0.2832 | 58,536 |
