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 30, 2020
0.3500
0.3550
0.3350
0.3350
28,054
-0.02(-5.63%)
Sep 29, 2020
0.3650
0.3650
0.3500
0.3550
51,189
-0.01(-1.39%)
Sep 28, 2020
0.3600
0.3800
0.3350
0.3600
33,939
+0.00(+0.00%)
Sep 25, 2020
0.3900
0.3900
0.3500
0.3600
92,450
-0.02(-4.00%)
Sep 24, 2020
0.4400
0.4600
0.3650
0.3750
149,928
-0.07(-14.77%)
Sep 23, 2020
0.4000
0.4400
0.3800
0.4400
226,739
+0.11(+33.33%)
Sep 22, 2020
0.3400
0.3800
0.3300
0.3300
91,800
-0.02(-5.71%)
Sep 21, 2020
0.3500
0.3900
0.3500
0.3500
17,200
+0.01(+1.45%)
Sep 18, 2020
0.3500
0.3500
0.3150
0.3450
29,300
-0.01(-1.43%)
Sep 17, 2020
0.3500
0.3500
0.3500
0.3500
5,001
-0.03(-6.67%)
Sep 16, 2020
0.3750
0.3750
0.3650
0.3750
19,950
+0.03(+7.14%)
Sep 15, 2020
0.3500
0.3500
0.3500
0.3500
1,300
+0.00(+0.00%)
Sep 14, 2020
0.3700
0.3700
0.3300
0.3500
113,834
-0.01(-1.41%)
Sep 11, 2020
0.4000
0.4100
0.3550
0.3550
94,750
-0.01(-2.74%)
Sep 10, 2020
0.3750
0.3750
0.3650
0.3650
4,500
-0.01(-1.35%)
Sep 09, 2020
0.4000
0.4150
0.3700
0.3700
134,500
-0.03(-7.50%)
Sep 08, 2020
0.3950
0.4000
0.3950
0.4000
22,700
+0.03(+8.11%)
Sep 04, 2020
0.3700
0.3700
0.3700
0
-0.02(-3.90%)
Sep 03, 2020
0.3900
0.4000
0.3850
0.3850
69,914
+0.01(+1.32%)
Sep 02, 2020
0.4350
0.4350
0.3700
0.3800
141,280
-0.04(-9.52%)
Sep 01, 2020
0.4800
0.4800
0.4000
0.4200
86,800
-0.03(-6.67%)
Aug 28, 2020
0.4500
0.4500
0.4500
0
+0.05(+12.50%)
Aug 27, 2020
0.4150
0.4150
0.3300
0.4000
14,650
-0.03(-6.98%)
Aug 26, 2020
0.4300
0.4500
0.4300
0.4300
3,520
-0.02(-4.44%)
Aug 25, 2020
0.4500
0.4500
0.4450
0.4500
17,500
+0.00(+0.00%)
Aug 24, 2020
0.4400
0.4500
0.4400
0.4500
10,100
+0.03(+7.14%)
Aug 20, 2020
0.4200
0.4200
0.4200
0.4200
0
-0.02(-3.45%)
Aug 19, 2020
0.4350
0.4350
0.4350
0.4350
2,500
-0.02(-3.33%)
Aug 18, 2020
0.4150
0.4500
0.4150
0.4500
13,185
-0.03(-6.25%)
Aug 17, 2020
0.4900
0.4900
0.4100
0.4800
43,900
-0.01(-2.04%)
Aug 14, 2020
0.4900
0.4900
0.4900
0.4900
500
+0.00(+0.00%)
Aug 13, 2020
0.4800
0.4900
0.4700
0.4900
6,500
+0.03(+6.52%)
Aug 12, 2020
0.4500
0.4800
0.4500
0.4600
16,500
+0.00(+0.00%)
Aug 11, 2020
0.4850
0.4850
0.4400
0.4600
33,194
-0.03(-6.12%)
Aug 10, 2020
0.5300
0.5300
0.4900
0.4900
39,500
-0.04(-7.55%)
Aug 07, 2020
0.5200
0.5300
0.5200
0.5300
45,988
+0.01(+1.92%)
Aug 06, 2020
0.5200
0.5200
0.5200
0.5200
3,000
-0.02(-3.70%)
Aug 05, 2020
0.5300
0.5400
0.5200
0.5400
59,600
+0.02(+3.85%)
Aug 04, 2020
0.5400
0.5400
0.5200
0.5200
12,000
-0.01(-1.89%)
Jul 31, 2020
0.5300
0.5300
0.5300
0
-0.02(-3.64%)
Jul 29, 2020
0.5500
0.5500
0.5500
0.5500
0
-0.01(-1.79%)
Jul 28, 2020
0.5500
0.5800
0.5300
0.5600
34,586
+0.03(+5.66%)
Jul 27, 2020
0.5500
0.5500
0.5100
0.5300
17,964
-0.01(-1.85%)
Jul 24, 2020
0.5300
0.5500
0.5000
0.5400
14,000
+0.01(+1.89%)
Jul 23, 2020
0.4850
0.5300
0.4850
0.5300
27,150
+0.04(+8.16%)
Jul 22, 2020
0.4900
0.5200
0.4800
0.4900
23,177
-0.02(-3.92%)
Jul 21, 2020
0.4500
0.5400
0.4300
0.5100
133,530
+0.07(+15.91%)
Jul 20, 2020
0.4600
0.6900
0.4400
0.4400
837,350
+0.02(+4.76%)
Jul 17, 2020
0.3950
0.4500
0.3950
0.4200
51,139
+0.02(+5.00%)
Jul 16, 2020
0.3500
0.4000
0.3500
0.4000
81,153
+0.06(+17.65%)
Jul 15, 2020
0.3300
0.3450
0.3300
0.3400
20,144
+0.01(+3.03%)
Jul 14, 2020
0.3400
0.3400
0.3300
0.3300
7,000
-0.01(-2.94%)
Jul 13, 2020
0.3350
0.3500
0.3350
0.3400
9,789
+0.01(+1.49%)
Jul 10, 2020
0.3300
0.3400
0.3250
0.3350
48,200
+0.01(+1.52%)
Jul 09, 2020
0.3650
0.3650
0.3200
0.3300
71,950
-0.02(-7.04%)
Jul 08, 2020
0.3800
0.3800
0.3550
0.3550
16,500
-0.02(-4.05%)
Jul 07, 2020
0.3800
0.3800
0.3700
0.3700
6,350
-0.02(-3.90%)
Jul 06, 2020
0.4000
0.4000
0.3850
0.3850
8,300
-0.01(-1.28%)
Jul 03, 2020
0.4000
0.4000
0.3600
0.3900
51,069
-0.01(-1.27%)
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
.