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 (%)
May 31, 2018
1.900
2.060
1.900
2.000
73,639
+0.11(+5.82%)
May 30, 2018
1.940
1.990
1.890
1.890
84,749
-0.07(-3.57%)
May 29, 2018
2.000
2.040
1.910
1.960
129,183
-0.05(-2.49%)
May 28, 2018
2.030
2.050
1.980
2.010
80,594
-0.04(-1.95%)
May 25, 2018
1.950
2.050
1.930
2.050
127,084
+0.05(+2.50%)
May 24, 2018
1.940
2.000
1.930
2.000
77,571
+0.05(+2.56%)
May 23, 2018
1.900
1.950
1.870
1.950
62,991
+0.05(+2.63%)
May 22, 2018
2.000
2.000
1.900
1.900
174,995
-0.07(-3.55%)
May 18, 2018
1.970
1.970
1.970
0
-0.03(-1.50%)
May 17, 2018
1.980
2.000
1.930
2.000
112,932
+0.00(+0.00%)
May 16, 2018
1.950
2.030
1.930
2.000
150,948
-0.02(-0.99%)
May 15, 2018
1.970
2.020
1.900
2.020
90,119
+0.00(+0.00%)
May 14, 2018
1.790
2.020
1.790
2.020
311,023
+0.22(+12.22%)
May 11, 2018
1.800
1.800
1.740
1.800
80,184
+0.00(+0.00%)
May 10, 2018
1.780
1.800
1.740
1.800
93,473
+0.05(+2.86%)
May 09, 2018
1.860
1.860
1.680
1.750
136,506
-0.09(-4.89%)
May 08, 2018
1.910
1.940
1.810
1.840
89,567
-0.06(-3.16%)
May 07, 2018
1.970
1.970
1.870
1.900
71,698
-0.07(-3.55%)
May 04, 2018
1.910
1.970
1.870
1.970
107,663
+0.11(+5.91%)
May 03, 2018
2.040
2.040
1.830
1.860
131,801
-0.19(-9.27%)
May 02, 2018
1.990
2.050
1.980
2.050
58,270
+0.05(+2.50%)
May 01, 2018
2.020
2.060
1.990
2.000
127,630
+0.03(+1.52%)
Apr 30, 2018
2.090
2.090
1.940
1.970
168,781
-0.07(-3.43%)
Apr 27, 2018
1.950
2.040
1.950
2.040
250,704
+0.11(+5.70%)
Apr 26, 2018
2.080
2.110
1.920
1.930
225,669
-0.12(-5.85%)
Apr 25, 2018
2.000
2.130
1.950
2.050
465,620
+0.08(+4.06%)
Apr 24, 2018
1.920
2.080
1.800
1.970
549,586
+0.19(+10.67%)
Apr 23, 2018
1.510
1.800
1.510
1.780
400,641
+0.21(+13.38%)
Apr 20, 2018
1.570
1.700
1.510
1.570
128,675
-0.03(-1.88%)
Apr 19, 2018
1.510
1.600
1.500
1.600
71,630
+0.09(+5.96%)
Apr 18, 2018
1.520
1.550
1.460
1.510
73,010
+0.04(+2.72%)
Apr 17, 2018
1.620
1.730
1.470
1.470
276,392
-0.11(-6.96%)
Apr 16, 2018
1.640
1.650
1.400
1.580
281,761
+0.24(+17.91%)
Apr 13, 2018
1.200
1.410
1.150
1.340
179,268
+0.16(+13.56%)
Apr 12, 2018
1.170
1.190
1.140
1.180
37,550
+0.05(+4.42%)
Apr 11, 2018
1.150
1.230
1.130
1.130
111,156
-0.02(-1.74%)
Apr 10, 2018
1.140
1.150
1.070
1.150
291,919
+0.00(+0.00%)
Apr 09, 2018
1.220
1.250
1.110
1.150
118,129
-0.05(-4.17%)
Apr 06, 2018
1.200
1.260
1.170
1.200
113,799
-0.10(-7.69%)
Apr 05, 2018
1.080
1.300
1.070
1.300
238,593
+0.25(+23.81%)
Apr 04, 2018
1.060
1.070
1.000
1.050
471,431
-0.04(-3.67%)
Apr 03, 2018
1.150
1.220
1.090
1.090
292,830
-0.15(-12.10%)
Apr 02, 2018
1.270
1.330
1.180
1.240
134,141
-0.07(-5.34%)
Mar 29, 2018
1.310
1.310
1.310
0
-0.04(-2.96%)
Mar 28, 2018
1.430
1.490
1.200
1.350
631,207
-0.10(-6.90%)
Mar 27, 2018
1.470
1.550
1.450
1.450
144,290
-0.10(-6.45%)
Mar 26, 2018
1.530
1.580
1.450
1.550
168,618
+0.01(+0.65%)
Mar 23, 2018
1.500
1.680
1.470
1.540
243,039
+0.06(+4.05%)
Mar 22, 2018
1.530
1.570
1.410
1.480
263,137
-0.03(-1.99%)
Mar 21, 2018
1.600
1.600
1.500
1.510
215,800
-0.08(-5.03%)
Mar 20, 2018
1.650
1.690
1.580
1.590
150,851
+0.01(+0.63%)
Mar 19, 2018
1.650
1.700
1.560
1.580
132,227
-0.07(-4.24%)
Mar 16, 2018
1.690
1.700
1.590
1.650
234,967
-0.09(-5.17%)
Mar 15, 2018
1.720
1.760
1.650
1.740
141,117
+0.01(+0.58%)
Mar 14, 2018
1.800
1.800
1.710
1.730
86,448
-0.06(-3.35%)
Mar 13, 2018
1.780
1.830
1.730
1.790
141,400
+0.00(+0.00%)
Mar 12, 2018
1.750
1.800
1.730
1.790
75,871
+0.09(+5.29%)
Mar 09, 2018
1.800
1.800
1.700
1.700
100,985
-0.06(-3.41%)
Mar 08, 2018
1.780
1.810
1.730
1.760
70,598
+0.02(+1.15%)
Mar 07, 2018
1.800
1.820
1.730
1.740
134,425
-0.01(-0.57%)
Mar 06, 2018
1.730
1.890
1.730
1.750
214,503
+0.03(+1.74%)
Mar 05, 2018
1.770
1.800
1.700
1.720
96,452
+0.04(+2.38%)
Mar 02, 2018
1.750
1.780
1.660
1.680
193,055
-0.09(-5.08%)
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
.