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 (%)
Feb 26, 2021
7.550
7.690
7.350
7.690
5,800
+0.19(+2.53%)
Feb 25, 2021
7.990
7.990
7.500
7.500
2,904
-0.67(-8.20%)
Feb 24, 2021
8.020
8.170
8.020
8.170
835
+0.56(+7.36%)
Feb 23, 2021
8.050
8.050
7.040
7.610
5,282
-0.64(-7.76%)
Feb 22, 2021
8.600
8.600
8.250
8.250
7,177
-0.45(-5.17%)
Feb 19, 2021
8.580
9.190
8.580
8.700
10,100
+0.22(+2.59%)
Feb 18, 2021
8.600
8.630
8.380
8.480
2,921
-0.42(-4.72%)
Feb 17, 2021
8.770
9.300
8.700
8.900
14,230
-0.05(-0.56%)
Feb 16, 2021
9.110
9.550
8.950
8.950
29,396
+0.09(+1.02%)
Feb 12, 2021
8.860
8.860
8.860
0
-1.19(-11.84%)
Feb 11, 2021
10.35
10.60
9.350
10.05
7,904
+0.04(+0.40%)
Feb 10, 2021
11.00
11.90
9.710
10.01
14,924
-0.60(-5.66%)
Feb 09, 2021
9.720
11.00
9.720
10.61
20,038
+1.11(+11.68%)
Feb 08, 2021
9.030
9.550
8.700
9.500
13,433
+0.40(+4.40%)
Feb 05, 2021
8.690
9.850
8.690
9.100
18,600
+0.10(+1.11%)
Feb 04, 2021
8.690
10.00
8.530
9.000
49,651
-0.25(-2.70%)
Feb 03, 2021
6.300
9.850
6.300
9.250
101,362
+2.95(+46.83%)
Feb 02, 2021
6.160
6.300
5.930
6.300
7,166
+0.17(+2.77%)
Feb 01, 2021
6.000
6.130
5.950
6.130
35,597
+0.28(+4.79%)
Jan 29, 2021
5.650
5.850
5.600
5.850
30,400
+0.20(+3.54%)
Jan 28, 2021
5.420
5.650
5.330
5.650
15,084
+0.13(+2.36%)
Jan 27, 2021
5.420
5.540
5.410
5.520
20,978
-0.16(-2.82%)
Jan 26, 2021
5.650
5.800
5.540
5.680
23,337
+0.08(+1.43%)
Jan 25, 2021
5.410
5.690
5.320
5.600
18,493
+0.14(+2.56%)
Jan 22, 2021
5.600
5.600
5.260
5.460
29,800
+0.01(+0.18%)
Jan 21, 2021
5.570
5.590
5.430
5.450
26,804
-0.12(-2.15%)
Jan 20, 2021
5.550
5.700
5.500
5.570
29,115
+0.04(+0.72%)
Jan 19, 2021
5.800
6.010
5.530
5.530
79,681
-0.38(-6.43%)
Jan 18, 2021
5.850
6.100
5.700
5.910
21,835
+0.13(+2.25%)
Jan 15, 2021
5.670
5.850
5.500
5.780
39,500
+0.13(+2.30%)
Jan 14, 2021
5.800
5.990
5.600
5.650
53,962
+0.05(+0.89%)
Jan 13, 2021
5.880
6.150
5.550
5.600
81,395
+0.00(+0.00%)
Jan 12, 2021
7.750
7.750
5.100
5.600
372,401
+5.32(+1900.00%)
Jan 11, 2021
0.3200
0.3300
0.2750
0.2800
938,692
-0.04(-12.50%)
Jan 08, 2021
0.3150
0.3200
0.3100
0.3200
197,000
+0.01(+1.59%)
Jan 07, 2021
0.3200
0.3400
0.3150
0.3150
167,100
+0.00(+0.00%)
Jan 06, 2021
0.3250
0.3250
0.3150
0.3150
85,486
-0.01(-3.08%)
Jan 05, 2021
0.3450
0.3500
0.3200
0.3250
136,263
-0.02(-5.80%)
Jan 04, 2021
0.3450
0.3650
0.3300
0.3450
80,397
+0.02(+6.15%)
Dec 31, 2020
0.3250
0.3250
0.3250
0
+0.02(+4.84%)
Dec 30, 2020
0.3350
0.3650
0.3100
0.3100
134,000
-0.05(-13.89%)
Dec 29, 2020
0.3150
0.3600
0.3150
0.3600
40,883
+0.01(+1.41%)
Dec 24, 2020
0.3550
0.3550
0.3550
0
-0.03(-6.58%)
Dec 23, 2020
0.3300
0.3900
0.3300
0.3800
58,600
+0.05(+15.15%)
Dec 22, 2020
0.3400
0.3400
0.3050
0.3300
118,370
+0.03(+8.20%)
Dec 21, 2020
0.3150
0.3150
0.3050
0.3050
86,755
-0.01(-3.17%)
Dec 18, 2020
0.3650
0.3650
0.3150
0.3150
154,800
-0.03(-10.00%)
Dec 17, 2020
0.3950
0.3950
0.3500
0.3500
62,096
-0.01(-2.78%)
Dec 16, 2020
0.3350
0.3600
0.3350
0.3600
64,235
+0.02(+7.46%)
Dec 15, 2020
0.3400
0.3450
0.3300
0.3350
43,600
-0.01(-1.47%)
Dec 14, 2020
0.3850
0.4400
0.3400
0.3400
255,450
-0.03(-8.11%)
Dec 11, 2020
0.3500
0.3700
0.3500
0.3700
124,900
+0.02(+4.23%)
Dec 10, 2020
0.3700
0.3700
0.3500
0.3550
107,820
-0.01(-1.39%)
Dec 09, 2020
0.3600
0.3800
0.3500
0.3600
127,898
+0.01(+1.41%)
Dec 08, 2020
0.3600
0.3700
0.3350
0.3550
51,150
+0.01(+4.41%)
Dec 07, 2020
0.3600
0.3650
0.3000
0.3400
289,665
-0.01(-2.86%)
Dec 04, 2020
0.4000
0.4000
0.3500
0.3500
149,600
-0.05(-11.39%)
Dec 03, 2020
0.3750
0.4400
0.3500
0.3950
390,196
+0.05(+16.18%)
Dec 02, 2020
0.3100
0.3400
0.3100
0.3400
205,227
+0.05(+17.24%)
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
.