LXRP

Lexaria Bioscience (QX) Historical Data

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
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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
more quote information »

LXRP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.300.300.23730.282748834,495-0.05-16.67%
1 Month0.28390.3310.23730.289078256,486-0.0339-11.94%
3 Months0.32160.40220.21790.296900187,712-0.0716-22.26%
6 Months0.32690.560.21790.3422454101,753-0.0769-23.52%
1 Year0.826751.000.21790.45842297,981-0.57675-69.76%
3 Years0.307152.540.21791.24178,637-0.05715-18.61%
5 Years0.1552.540.080.9317942164,6670.09561.29%

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
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.