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 (%)
Jun 30, 2020
0.3950
0.3950
0.3950
0
-0.01(-2.47%)
Jun 29, 2020
0.3800
0.4450
0.3700
0.4050
19,350
-0.00(-1.22%)
Jun 26, 2020
0.3950
0.4200
0.3750
0.4100
40,150
+0.03(+7.89%)
Jun 25, 2020
0.3700
0.3800
0.3700
0.3800
84,399
+0.01(+2.70%)
Jun 24, 2020
0.3750
0.3800
0.3700
0.3700
18,956
-0.02(-5.13%)
Jun 23, 2020
0.3850
0.3900
0.3800
0.3900
11,155
+0.01(+2.63%)
Jun 22, 2020
0.3850
0.3850
0.3800
0.3800
4,864
-0.02(-3.80%)
Jun 18, 2020
0.3950
0.3950
0.3950
0.3950
0
+0.01(+2.60%)
Jun 17, 2020
0.4000
0.4000
0.3850
0.3850
8,140
-0.02(-4.94%)
Jun 16, 2020
0.3900
0.4050
0.3750
0.4050
44,000
+0.02(+3.85%)
Jun 15, 2020
0.3850
0.3950
0.3800
0.3900
21,981
+0.00(+0.00%)
Jun 12, 2020
0.3800
0.4050
0.3800
0.3900
72,940
+0.01(+2.63%)
Jun 11, 2020
0.4000
0.4000
0.3800
0.3800
22,000
-0.02(-5.00%)
Jun 10, 2020
0.3850
0.4050
0.3850
0.4000
8,100
+0.01(+2.56%)
Jun 09, 2020
0.3950
0.4300
0.3850
0.3900
38,142
-0.01(-2.50%)
Jun 08, 2020
0.3850
0.4050
0.3800
0.4000
49,264
+0.02(+3.90%)
Jun 05, 2020
0.3900
0.3900
0.3750
0.3850
87,366
+0.01(+1.32%)
Jun 04, 2020
0.3950
0.3950
0.3750
0.3800
161,550
-0.02(-5.00%)
Jun 03, 2020
0.4000
0.4100
0.4000
0.4000
10,400
-0.01(-2.44%)
Jun 02, 2020
0.4050
0.4150
0.3850
0.4100
39,983
-0.01(-2.38%)
Jun 01, 2020
0.4200
0.4200
0.4200
0.4200
4,864
+0.02(+5.00%)
May 29, 2020
0.4350
0.4350
0.3800
0.4000
43,600
-0.03(-6.98%)
May 28, 2020
0.4700
0.4700
0.4300
0.4300
22,981
-0.05(-11.34%)
May 27, 2020
0.5000
0.5000
0.4800
0.4850
15,313
-0.04(-6.73%)
May 26, 2020
0.5200
0.5500
0.5000
0.5200
103,225
-0.01(-1.89%)
May 25, 2020
0.4600
0.6000
0.4600
0.5300
150,502
+0.07(+15.22%)
May 22, 2020
0.4300
0.4600
0.4300
0.4600
67,879
+0.04(+9.52%)
May 21, 2020
0.4200
0.4250
0.4200
0.4200
24,216
+0.00(+0.00%)
May 20, 2020
0.4200
0.4250
0.4150
0.4200
65,000
+0.00(+0.00%)
May 19, 2020
0.3950
0.4200
0.3950
0.4200
70,340
+0.03(+9.09%)
May 15, 2020
0.3850
0.3850
0.3850
0
+0.04(+10.00%)
May 14, 2020
0.3100
0.3550
0.3100
0.3500
175,949
-0.03(-6.67%)
May 13, 2020
0.3800
0.3850
0.3750
0.3750
17,433
-0.01(-1.32%)
May 12, 2020
0.3750
0.3900
0.3700
0.3800
20,535
+0.01(+2.70%)
May 11, 2020
0.3900
0.3900
0.3700
0.3700
10,499
-0.03(-7.50%)
May 08, 2020
0.3800
0.4000
0.3600
0.4000
23,900
+0.01(+1.27%)
May 07, 2020
0.3850
0.3950
0.3800
0.3950
6,600
-0.01(-1.25%)
May 06, 2020
0.3900
0.4000
0.3900
0.4000
8,388
+0.00(+0.00%)
May 05, 2020
0.4100
0.4100
0.4000
0.4000
10,900
-0.01(-2.44%)
May 04, 2020
0.3950
0.4100
0.3800
0.4100
36,157
+0.02(+5.13%)
May 01, 2020
0.3950
0.4000
0.3900
0.3900
37,672
-0.01(-1.27%)
Apr 30, 2020
0.4050
0.4200
0.3900
0.3950
36,454
-0.03(-7.06%)
Apr 29, 2020
0.4000
0.4300
0.3500
0.4250
105,048
+0.02(+6.25%)
Apr 28, 2020
0.4150
0.4200
0.3850
0.4000
56,426
-0.01(-3.61%)
Apr 27, 2020
0.4350
0.4450
0.4150
0.4150
8,500
-0.02(-3.49%)
Apr 24, 2020
0.4450
0.4450
0.4000
0.4300
7,500
-0.01(-1.15%)
Apr 23, 2020
0.4150
0.4350
0.4100
0.4350
18,648
+0.01(+1.16%)
Apr 22, 2020
0.4550
0.4600
0.4300
0.4300
48,032
-0.04(-7.53%)
Apr 21, 2020
0.4500
0.4700
0.4300
0.4650
19,983
+0.03(+5.68%)
Apr 20, 2020
0.4300
0.4500
0.4300
0.4400
5,450
+0.01(+2.33%)
Apr 17, 2020
0.4100
0.4600
0.4100
0.4300
24,324
+0.01(+2.38%)
Apr 16, 2020
0.4450
0.4800
0.3400
0.4200
87,332
+0.00(+0.00%)
Apr 15, 2020
0.4100
0.4200
0.4100
0.4200
4,500
+0.01(+2.44%)
Apr 14, 2020
0.4100
0.4300
0.4100
0.4100
19,270
+0.00(+1.23%)
Apr 13, 2020
0.3950
0.4050
0.3950
0.4050
63,970
+0.01(+2.53%)
Apr 09, 2020
0.3950
0.3950
0.3950
0
-0.01(-3.66%)
Apr 08, 2020
0.4100
0.4200
0.3700
0.4100
56,500
-0.01(-2.38%)
Apr 07, 2020
0.4250
0.4250
0.4150
0.4200
18,450
+0.00(+0.00%)
Apr 06, 2020
0.4050
0.4800
0.3300
0.4200
193,529
+0.03(+7.69%)
Apr 03, 2020
0.3900
0.4000
0.3900
0.3900
8,909
-0.01(-1.27%)
Apr 02, 2020
0.4350
0.4350
0.3800
0.3950
13,300
-0.04(-9.20%)
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
.