Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lexaria Corp
(CSE:
LXX
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2018
1.520
1.560
1.450
1.520
75,300
+0.05(+3.40%)
Nov 29, 2018
1.380
1.550
1.370
1.470
85,412
+0.08(+5.76%)
Nov 28, 2018
1.370
1.430
1.300
1.390
81,391
-0.01(-0.71%)
Nov 27, 2018
1.610
1.610
1.330
1.400
319,960
-0.16(-10.26%)
Nov 26, 2018
1.660
1.760
1.550
1.560
96,264
-0.01(-0.64%)
Nov 23, 2018
1.570
1.650
1.560
1.570
56,900
+0.02(+1.29%)
Nov 22, 2018
1.660
1.660
1.510
1.550
18,371
-0.10(-6.06%)
Nov 21, 2018
1.630
1.690
1.600
1.650
49,621
+0.02(+1.23%)
Nov 20, 2018
1.620
1.700
1.560
1.630
53,725
-0.04(-2.40%)
Nov 19, 2018
1.800
1.800
1.640
1.670
174,143
-0.18(-9.73%)
Nov 16, 2018
1.850
1.890
1.700
1.850
122,700
+0.15(+8.82%)
Nov 15, 2018
1.670
1.780
1.590
1.700
58,931
+0.09(+5.59%)
Nov 14, 2018
1.730
1.790
1.580
1.610
166,791
-0.09(-5.29%)
Nov 13, 2018
1.830
1.880
1.700
1.700
36,055
-0.12(-6.59%)
Nov 12, 2018
1.930
1.940
1.820
1.820
65,970
-0.03(-1.62%)
Nov 09, 2018
1.850
1.890
1.770
1.850
33,200
-0.10(-5.13%)
Nov 08, 2018
2.050
2.060
1.880
1.950
57,552
-0.09(-4.41%)
Nov 07, 2018
2.170
2.220
1.990
2.040
100,360
-0.06(-2.86%)
Nov 06, 2018
1.810
2.200
1.810
2.100
188,023
+0.10(+5.00%)
Nov 05, 2018
1.930
2.000
1.750
2.000
80,051
+0.08(+4.17%)
Nov 02, 2018
1.920
1.930
1.750
1.920
74,100
+0.18(+10.34%)
Nov 01, 2018
1.700
1.870
1.690
1.740
104,663
+0.05(+2.96%)
Oct 31, 2018
1.700
1.710
1.630
1.690
65,633
+0.11(+6.96%)
Oct 30, 2018
1.550
1.750
1.250
1.580
123,782
-0.12(-7.06%)
Oct 29, 2018
2.000
2.100
1.650
1.700
176,392
-0.23(-11.92%)
Oct 26, 2018
1.930
2.000
1.850
1.930
72,900
-0.01(-0.52%)
Oct 25, 2018
1.850
1.940
1.830
1.940
64,041
+0.06(+3.19%)
Oct 24, 2018
1.940
2.120
1.860
1.880
61,730
-0.14(-6.93%)
Oct 23, 2018
1.690
2.020
1.650
2.020
216,148
+0.06(+3.06%)
Oct 22, 2018
2.230
2.340
1.920
1.960
139,920
-0.31(-13.66%)
Oct 19, 2018
2.270
2.400
2.180
2.270
101,200
-0.01(-0.44%)
Oct 18, 2018
2.200
2.380
2.100
2.280
239,839
+0.09(+4.11%)
Oct 17, 2018
2.120
2.210
2.040
2.190
184,605
-0.11(-4.78%)
Oct 16, 2018
2.410
2.460
2.230
2.300
132,172
-0.09(-3.77%)
Oct 15, 2018
2.350
2.450
2.350
2.390
75,189
+0.05(+2.14%)
Oct 12, 2018
2.340
2.430
2.260
2.340
81,000
+0.05(+2.18%)
Oct 11, 2018
2.280
2.360
2.250
2.290
111,330
-0.09(-3.78%)
Oct 10, 2018
2.400
2.560
2.380
2.380
86,060
-0.14(-5.56%)
Oct 09, 2018
2.550
2.550
2.450
2.520
89,652
-0.05(-1.95%)
Oct 05, 2018
2.570
2.570
2.570
0
-0.07(-2.65%)
Oct 04, 2018
2.400
2.650
2.330
2.640
239,817
+0.34(+14.78%)
Oct 03, 2018
2.410
2.420
2.210
2.300
47,653
-0.05(-2.13%)
Oct 02, 2018
2.560
2.560
2.330
2.350
61,327
-0.14(-5.62%)
Oct 01, 2018
2.480
2.500
2.420
2.490
74,645
+0.02(+0.81%)
Sep 28, 2018
2.470
2.520
2.440
2.470
85,100
+0.05(+2.07%)
Sep 27, 2018
2.460
2.540
2.420
2.420
112,541
-0.04(-1.63%)
Sep 26, 2018
2.530
2.540
2.460
2.460
67,090
-0.03(-1.20%)
Sep 25, 2018
2.490
2.690
2.480
2.490
155,516
-0.11(-4.23%)
Sep 24, 2018
2.500
2.640
2.470
2.600
68,373
-0.03(-1.14%)
Sep 21, 2018
2.630
2.650
2.440
2.630
174,600
+0.07(+2.73%)
Sep 20, 2018
2.580
2.580
2.440
2.560
139,826
+0.12(+4.92%)
Sep 19, 2018
2.650
2.760
2.440
2.440
198,869
-0.13(-5.06%)
Sep 18, 2018
2.560
2.800
2.560
2.570
138,695
+0.03(+1.18%)
Sep 17, 2018
2.450
2.570
2.410
2.540
94,229
+0.05(+2.01%)
Sep 14, 2018
2.490
2.510
2.290
2.490
108,100
-0.07(-2.73%)
Sep 13, 2018
2.740
2.750
2.500
2.560
113,426
-0.09(-3.40%)
Sep 12, 2018
2.810
2.850
2.610
2.650
136,690
-0.14(-5.02%)
Sep 11, 2018
2.510
2.900
2.510
2.790
259,722
+0.20(+7.72%)
Sep 10, 2018
2.670
2.670
2.530
2.590
68,096
-0.06(-2.26%)
Sep 07, 2018
2.650
2.700
2.600
2.650
88,400
+0.05(+1.92%)
Sep 06, 2018
2.620
2.640
2.550
2.600
72,410
+0.03(+1.17%)
Sep 05, 2018
2.500
2.620
2.420
2.570
181,685
+0.04(+1.58%)
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
.