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 (%)
Apr 30, 2019
1.420
1.450
1.290
1.370
55,535
-0.03(-2.14%)
Apr 29, 2019
1.420
1.430
1.390
1.400
76,650
-0.03(-2.10%)
Apr 26, 2019
1.440
1.460
1.390
1.430
39,827
-0.04(-2.72%)
Apr 25, 2019
1.440
1.480
1.410
1.470
93,540
+0.11(+8.09%)
Apr 24, 2019
1.400
1.440
1.360
1.360
65,486
-0.04(-2.86%)
Apr 23, 2019
1.470
1.490
1.400
1.400
50,080
-0.07(-4.76%)
Apr 22, 2019
1.520
1.520
1.440
1.470
61,900
-0.03(-2.00%)
Apr 18, 2019
1.500
1.500
1.500
0
+0.00(+0.00%)
Apr 17, 2019
1.550
1.590
1.470
1.500
99,821
-0.02(-1.32%)
Apr 16, 2019
1.540
1.580
1.440
1.520
82,018
+0.02(+1.33%)
Apr 15, 2019
1.530
1.540
1.410
1.500
54,250
-0.04(-2.60%)
Apr 12, 2019
1.440
1.580
1.400
1.540
89,336
+0.13(+9.22%)
Apr 11, 2019
1.450
1.450
1.380
1.410
94,853
+0.01(+0.71%)
Apr 10, 2019
1.500
1.500
1.360
1.400
199,581
-0.10(-6.67%)
Apr 09, 2019
1.490
1.540
1.430
1.500
44,138
-0.02(-1.32%)
Apr 08, 2019
1.510
1.520
1.470
1.520
56,768
-0.03(-1.94%)
Apr 05, 2019
1.480
1.650
1.400
1.550
166,496
+0.11(+7.64%)
Apr 04, 2019
1.490
1.490
1.410
1.440
49,179
-0.01(-0.69%)
Apr 03, 2019
1.460
1.500
1.440
1.450
59,982
-0.01(-0.68%)
Apr 02, 2019
1.470
1.550
1.460
1.460
98,817
-0.01(-0.68%)
Apr 01, 2019
1.590
1.590
1.460
1.470
106,030
-0.05(-3.29%)
Mar 29, 2019
1.560
1.600
1.500
1.520
92,401
-0.04(-2.56%)
Mar 28, 2019
1.640
1.640
1.550
1.560
75,598
-0.03(-1.89%)
Mar 27, 2019
1.630
1.630
1.570
1.590
71,359
-0.03(-1.85%)
Mar 26, 2019
1.650
1.650
1.590
1.620
81,442
-0.06(-3.57%)
Mar 25, 2019
1.610
1.710
1.610
1.680
30,720
-0.01(-0.59%)
Mar 22, 2019
1.710
1.710
1.610
1.690
43,505
-0.04(-2.31%)
Mar 21, 2019
1.720
1.730
1.650
1.730
127,618
+0.06(+3.59%)
Mar 20, 2019
1.650
1.710
1.570
1.670
138,795
+0.05(+3.09%)
Mar 19, 2019
1.610
1.650
1.550
1.620
71,535
+0.07(+4.52%)
Mar 18, 2019
1.600
1.600
1.530
1.550
111,784
-0.06(-3.73%)
Mar 15, 2019
1.570
1.650
1.570
1.610
49,814
-0.04(-2.42%)
Mar 14, 2019
1.650
1.700
1.630
1.650
79,053
-0.01(-0.60%)
Mar 13, 2019
1.710
1.710
1.640
1.660
98,389
-0.02(-1.19%)
Mar 12, 2019
1.720
1.740
1.680
1.680
47,220
-0.03(-1.75%)
Mar 11, 2019
1.720
1.750
1.670
1.710
158,772
+0.01(+0.59%)
Mar 08, 2019
1.720
1.740
1.620
1.700
63,310
+0.02(+1.19%)
Mar 07, 2019
1.740
1.740
1.660
1.680
127,726
-0.11(-6.15%)
Mar 06, 2019
1.760
1.800
1.750
1.790
58,576
+0.02(+1.13%)
Mar 05, 2019
1.790
1.790
1.740
1.770
30,730
+0.02(+1.14%)
Mar 04, 2019
1.780
1.800
1.720
1.750
80,580
-0.03(-1.69%)
Mar 01, 2019
1.800
1.810
1.750
1.780
78,350
-0.02(-1.11%)
Feb 28, 2019
1.840
1.870
1.760
1.800
43,329
-0.01(-0.55%)
Feb 27, 2019
1.900
1.900
1.800
1.810
68,690
-0.09(-4.74%)
Feb 26, 2019
1.890
1.900
1.800
1.900
83,417
+0.06(+3.26%)
Feb 25, 2019
1.890
1.950
1.830
1.840
78,936
+0.03(+1.66%)
Feb 22, 2019
1.890
1.890
1.750
1.810
80,220
+0.01(+0.56%)
Feb 21, 2019
1.960
1.960
1.800
1.800
84,146
-0.14(-7.22%)
Feb 20, 2019
1.940
1.990
1.870
1.940
54,207
-0.04(-2.02%)
Feb 19, 2019
1.900
2.000
1.900
1.980
112,407
+0.03(+1.54%)
Feb 15, 2019
1.950
1.950
1.950
0
+0.04(+2.09%)
Feb 14, 2019
1.840
1.930
1.840
1.910
156,473
+0.12(+6.70%)
Feb 13, 2019
1.690
1.820
1.690
1.790
53,421
+0.06(+3.47%)
Feb 12, 2019
1.740
1.770
1.690
1.730
49,100
+0.03(+1.76%)
Feb 11, 2019
1.730
1.780
1.700
1.700
33,232
-0.06(-3.41%)
Feb 08, 2019
1.780
1.890
1.760
1.760
45,816
+0.00(+0.00%)
Feb 07, 2019
1.790
1.800
1.750
1.760
36,353
+0.03(+1.73%)
Feb 06, 2019
1.870
1.870
1.720
1.730
83,033
-0.10(-5.46%)
Feb 05, 2019
1.960
1.960
1.760
1.830
93,850
-0.02(-1.08%)
Feb 04, 2019
1.960
1.990
1.810
1.850
144,134
-0.13(-6.57%)
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
.