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 (%)
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%)
Sep 04, 2018
2.630
2.680
2.500
2.530
222,637
-0.14(-5.24%)
Aug 31, 2018
2.670
2.670
2.670
0
-0.07(-2.55%)
Aug 30, 2018
2.650
2.900
2.560
2.740
300,461
+0.14(+5.38%)
Aug 29, 2018
2.420
2.680
2.410
2.600
206,570
+0.22(+9.24%)
Aug 28, 2018
2.570
2.570
2.330
2.380
154,613
-0.12(-4.80%)
Aug 27, 2018
2.760
2.760
2.500
2.500
251,792
-0.11(-4.21%)
Aug 24, 2018
2.610
2.730
2.540
2.610
139,500
+0.03(+1.16%)
Aug 23, 2018
2.560
2.730
2.550
2.580
144,067
-0.07(-2.64%)
Aug 22, 2018
2.630
2.700
2.600
2.650
105,544
+0.08(+3.11%)
Aug 21, 2018
2.430
2.710
2.380
2.570
407,524
+0.11(+4.47%)
Aug 20, 2018
2.350
2.460
2.260
2.460
148,618
+0.12(+5.13%)
Aug 17, 2018
2.340
2.350
2.210
2.340
78,300
+0.05(+2.18%)
Aug 16, 2018
2.270
2.300
2.220
2.290
40,879
-0.01(-0.43%)
Aug 15, 2018
2.260
2.400
2.250
2.300
194,533
+0.12(+5.50%)
Aug 14, 2018
2.240
2.270
2.150
2.180
81,055
-0.01(-0.46%)
Aug 13, 2018
2.340
2.340
2.190
2.190
49,679
-0.05(-2.23%)
Aug 10, 2018
2.240
2.350
2.160
2.240
34,900
+0.01(+0.45%)
Aug 09, 2018
2.220
2.270
2.210
2.230
32,160
-0.06(-2.62%)
Aug 08, 2018
2.260
2.330
2.220
2.290
28,538
+0.03(+1.33%)
Aug 07, 2018
2.430
2.460
2.220
2.260
137,320
-0.12(-5.04%)
Aug 03, 2018
2.380
2.380
2.380
0
+0.04(+1.71%)
Aug 02, 2018
2.230
2.400
2.230
2.340
43,845
-0.02(-0.85%)
Aug 01, 2018
2.380
2.450
2.290
2.360
57,041
+0.10(+4.42%)
Jul 31, 2018
2.190
2.270
2.080
2.260
115,984
+0.08(+3.67%)
Jul 30, 2018
2.080
2.200
2.080
2.180
88,467
+0.12(+5.83%)
Jul 27, 2018
2.060
2.070
1.970
2.060
59,800
+0.01(+0.49%)
Jul 26, 2018
2.160
2.160
2.000
2.050
89,540
-0.05(-2.38%)
Jul 25, 2018
2.140
2.150
2.010
2.100
82,553
-0.04(-1.87%)
Jul 24, 2018
2.300
2.300
2.140
2.140
46,524
-0.16(-6.96%)
Jul 23, 2018
2.190
2.320
2.130
2.300
58,956
+0.10(+4.55%)
Jul 20, 2018
2.200
2.200
2.100
2.200
42,880
+0.01(+0.46%)
Jul 19, 2018
2.200
2.250
2.120
2.190
59,710
+0.00(+0.00%)
Jul 18, 2018
2.160
2.280
2.050
2.190
137,002
+0.04(+1.86%)
Jul 17, 2018
2.310
2.310
2.100
2.150
202,775
-0.25(-10.42%)
Jul 16, 2018
2.430
2.430
2.250
2.400
77,570
-0.03(-1.23%)
Jul 13, 2018
2.450
2.490
2.310
2.430
96,222
-0.03(-1.22%)
Jul 12, 2018
2.620
2.620
2.450
2.460
92,105
-0.15(-5.75%)
Jul 11, 2018
2.580
2.630
2.530
2.610
46,013
+0.02(+0.77%)
Jul 10, 2018
2.680
2.680
2.570
2.590
88,097
-0.01(-0.38%)
Jul 09, 2018
2.640
2.700
2.580
2.600
53,710
+0.00(+0.00%)
Jul 06, 2018
2.720
2.720
2.600
2.600
62,928
-0.15(-5.45%)
Jul 05, 2018
2.530
2.750
2.530
2.750
85,135
+0.23(+9.13%)
Jul 04, 2018
2.530
2.530
2.460
2.520
18,675
-0.08(-3.08%)
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
.