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, 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%)
Mar 01, 2018
1.820
1.820
1.720
1.770
93,399
+0.07(+4.12%)
Feb 28, 2018
1.740
1.800
1.680
1.700
190,095
-0.10(-5.56%)
Feb 27, 2018
1.950
1.950
1.700
1.800
226,376
-0.10(-5.26%)
Feb 26, 2018
2.040
2.040
1.840
1.900
141,502
-0.07(-3.55%)
Feb 23, 2018
2.010
2.020
1.950
1.970
99,415
+0.01(+0.51%)
Feb 22, 2018
2.100
2.100
1.960
1.960
112,590
-0.10(-4.85%)
Feb 21, 2018
2.100
2.100
2.030
2.060
150,882
-0.06(-2.83%)
Feb 20, 2018
2.100
2.140
2.050
2.120
155,528
+0.06(+2.91%)
Feb 16, 2018
2.060
2.060
2.060
0
-0.08(-3.74%)
Feb 15, 2018
2.190
2.190
2.030
2.140
202,640
-0.03(-1.38%)
Feb 14, 2018
1.940
2.180
1.940
2.170
400,712
+0.22(+11.28%)
Feb 13, 2018
1.880
1.960
1.850
1.950
85,673
+0.05(+2.63%)
Feb 12, 2018
1.980
2.070
1.900
1.900
133,464
-0.09(-4.52%)
Feb 09, 2018
1.840
1.990
1.800
1.990
234,132
+0.09(+4.74%)
Feb 08, 2018
2.040
2.090
1.850
1.900
271,489
-0.11(-5.47%)
Feb 07, 2018
1.860
1.910
1.810
2.010
769,021
+0.31(+18.24%)
Feb 06, 2018
1.410
1.740
1.400
1.700
385,046
+0.25(+17.24%)
Feb 05, 2018
1.680
1.800
1.550
1.450
386,527
-0.19(-11.59%)
Feb 02, 2018
2.000
2.080
1.590
1.640
388,329
-0.36(-18.00%)
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
.