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, 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%)
Apr 01, 2020
0.4000
0.4350
0.4000
0.4350
7,504
+0.03(+6.10%)
Mar 31, 2020
0.4500
0.4500
0.4050
0.4100
9,500
-0.01(-2.38%)
Mar 30, 2020
0.3950
0.4200
0.3500
0.4200
34,539
+0.03(+7.69%)
Mar 27, 2020
0.3950
0.4150
0.3800
0.3900
62,983
-0.02(-3.70%)
Mar 26, 2020
0.3800
0.4200
0.3800
0.4050
15,200
-0.02(-5.81%)
Mar 25, 2020
0.4050
0.4350
0.4000
0.4300
37,991
+0.01(+2.38%)
Mar 24, 2020
0.4800
0.4800
0.4200
0.4200
53,870
-0.04(-8.70%)
Mar 23, 2020
0.4850
0.5000
0.4500
0.4600
64,879
+0.01(+2.22%)
Mar 20, 2020
0.4200
0.4500
0.4200
0.4500
40,450
+0.03(+7.14%)
Mar 19, 2020
0.3850
0.5800
0.3850
0.4200
170,320
+0.05(+15.07%)
Mar 18, 2020
0.3200
0.4000
0.3200
0.3650
32,494
-0.04(-8.75%)
Mar 17, 2020
0.4700
0.4700
0.3950
0.4000
6,415
+0.00(+0.00%)
Mar 16, 2020
0.4500
0.4500
0.3800
0.4000
13,850
-0.02(-4.76%)
Mar 13, 2020
0.4100
0.4300
0.4100
0.4200
34,233
+0.01(+2.44%)
Mar 12, 2020
0.4250
0.4550
0.4100
0.4100
83,571
-0.02(-4.65%)
Mar 11, 2020
0.4650
0.4650
0.4200
0.4300
70,432
-0.05(-11.34%)
Mar 10, 2020
0.5300
0.5300
0.4850
0.4850
13,300
+0.03(+7.78%)
Mar 09, 2020
0.4450
0.4600
0.4200
0.4500
52,370
-0.08(-15.09%)
Mar 06, 2020
0.5100
0.5300
0.5100
0.5300
7,000
-0.02(-3.64%)
Mar 05, 2020
0.5900
0.5900
0.5500
0.5500
34,650
-0.04(-6.78%)
Mar 04, 2020
0.5800
0.5900
0.5800
0.5900
68,271
+0.09(+18.00%)
Mar 03, 2020
0.5900
0.5900
0.5000
0.5000
20,000
+0.03(+6.38%)
Mar 02, 2020
0.4200
0.4700
0.4200
0.4700
14,562
+0.04(+10.59%)
Feb 28, 2020
0.4650
0.4700
0.4000
0.4250
97,571
-0.05(-10.53%)
Feb 27, 2020
0.5100
0.5100
0.4700
0.4750
15,350
-0.07(-12.04%)
Feb 26, 2020
0.5800
0.5800
0.5200
0.5400
63,393
-0.05(-8.47%)
Feb 25, 2020
0.6100
0.6100
0.5900
0.5900
21,900
-0.03(-4.84%)
Feb 24, 2020
0.6000
0.6200
0.6000
0.6200
22,750
-0.01(-1.59%)
Feb 21, 2020
0.6500
0.6500
0.5800
0.6300
45,685
-0.02(-3.08%)
Feb 20, 2020
0.6200
0.6500
0.6200
0.6500
2,525
+0.00(+0.00%)
Feb 19, 2020
0.6600
0.6600
0.6500
0.6500
11,500
-0.01(-1.52%)
Feb 18, 2020
0.6100
0.6600
0.6100
0.6600
44,300
-0.01(-1.49%)
Feb 14, 2020
0.6700
0.6700
0.6700
0
+0.02(+3.08%)
Feb 13, 2020
0.6400
0.6500
0.6400
0.6500
4,214
-0.02(-2.99%)
Feb 12, 2020
0.6100
0.6700
0.6100
0.6700
23,581
+0.05(+8.06%)
Feb 11, 2020
0.6200
0.6400
0.6100
0.6200
21,300
+0.01(+1.64%)
Feb 10, 2020
0.6100
0.6100
0.6100
0.6100
8,316
-0.02(-3.17%)
Feb 07, 2020
0.6100
0.6500
0.6100
0.6300
13,200
+0.02(+3.28%)
Feb 06, 2020
0.6200
0.6200
0.6100
0.6100
14,000
-0.02(-3.17%)
Feb 05, 2020
0.6600
0.6600
0.6300
0.6300
8,452
+0.02(+3.28%)
Feb 04, 2020
0.6400
0.6600
0.6100
0.6100
31,752
-0.03(-4.69%)
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
.