Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexaria Bioscience Corp WT (NQ: LEXXW )

0.7996 +0.0896 (+12.62%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.200 2.220 1.930 2.220 2,018 -0.13(-5.53%)
Nov 29, 2021 2.050 2.350 2.050 2.350 789 +0.48(+25.67%)
Nov 26, 2021 1.880 1.880 1.870 1.870 684 -0.09(-4.59%)
Nov 24, 2021 1.900 1.960 1.860 1.960 3,700 +0.06(+3.16%)
Nov 23, 2021 1.900 1.984 1.900 1.900 3,490 +0.05(+2.70%)
Nov 22, 2021 1.890 2.168 1.850 1.850 6,582 -0.15(-7.50%)
Nov 19, 2021 1.970 2.460 1.860 2.000 13,704 -0.18(-8.26%)
Nov 18, 2021 2.000 2.180 2.000 2.180 1,470 +0.18(+9.00%)
Nov 17, 2021 1.990 2.010 1.960 2.000 8,087 +0.04(+2.04%)
Nov 16, 2021 1.970 1.990 1.890 1.960 23,256 -0.06(-3.21%)
Nov 15, 2021 2.060 2.100 2.000 2.025 17,547 +0.00(+0.25%)
Nov 12, 2021 2.240 2.240 2.020 2.020 3,197 -0.07(-3.35%)
Nov 11, 2021 2.110 2.110 2.080 2.090 1,950 +0.03(+1.46%)
Nov 10, 2021 2.290 2.060 2.060 6,655 -0.36(-14.88%)
Nov 09, 2021 2.010 2.420 2.010 2.420 4,939 +0.29(+13.62%)
Nov 08, 2021 2.020 2.130 2.000 2.130 4,710 +0.07(+3.40%)
Nov 05, 2021 2.090 2.160 2.060 2.060 1,409 -0.04(-1.90%)
Nov 04, 2021 2.030 2.100 1.990 2.100 3,781 +0.08(+3.96%)
Nov 03, 2021 2.040 2.110 2.009 2.020 4,234 -0.20(-9.00%)
Nov 01, 2021 2.109 2.109 2.109 2.220 523 +0.14(+6.73%)
Oct 29, 2021 2.340 2.340 2.060 2.080 28,149 -0.16(-7.14%)
Oct 28, 2021 2.110 2.240 2.110 2.240 1,608 +0.05(+2.05%)
Oct 26, 2021 2.220 2.230 2.185 2.195 2,902 +0.11(+5.52%)
Oct 25, 2021 2.100 2.108 2.050 2.080 2,977 -0.15(-6.72%)
Oct 22, 2021 2.190 2.230 2.060 2.230 5,361 +0.09(+4.21%)
Oct 21, 2021 2.040 2.140 2.040 2.140 3,090 +0.10(+4.90%)
Oct 20, 2021 2.010 2.100 2.010 2.040 1,025 -0.08(-3.77%)
Oct 19, 2021 2.020 2.180 2.020 2.120 9,210 +0.10(+4.96%)
Oct 18, 2021 1.950 2.030 1.920 2.020 13,204 -0.19(-8.60%)
Oct 15, 2021 2.220 2.220 2.104 2.210 818 +0.17(+8.33%)
Oct 14, 2021 2.070 2.070 2.040 2.040 1,643 +0.02(+0.99%)
Oct 13, 2021 2.180 2.180 1.959 2.020 52,378 -0.07(-3.35%)
Oct 12, 2021 2.070 2.090 1.970 2.090 11,865 +0.08(+3.98%)
Oct 11, 2021 2.119 2.119 1.880 2.010 31,334 -0.04(-1.95%)
Oct 08, 2021 2.000 2.140 1.935 2.050 4,736 +0.16(+8.47%)
Oct 07, 2021 1.960 1.960 1.850 1.890 10,924 -0.01(-0.53%)
Oct 06, 2021 2.100 2.101 1.880 1.900 15,796 -0.19(-9.09%)
Oct 05, 2021 2.010 2.150 2.010 2.090 10,957 +0.09(+4.51%)
Oct 04, 2021 2.000 2.000 1.990 2.000 5,805 +0.01(+0.50%)
Oct 01, 2021 2.050 2.050 1.990 1.990 2,532 -0.11(-5.23%)
Sep 30, 2021 1.930 2.100 1.930 2.100 4,435 +0.04(+1.94%)
Sep 29, 2021 2.150 2.150 1.990 2.060 4,955 -0.18(-7.88%)
Sep 28, 2021 2.360 2.360 2.220 2.236 5,446 -0.14(-6.04%)
Sep 27, 2021 2.380 2.380 2.380 2.380 1,199 -0.04(-1.65%)
Sep 24, 2021 2.500 2.580 2.410 2.420 12,871 -0.03(-1.10%)
Sep 23, 2021 2.430 2.447 2.360 2.447 6,963 -0.04(-1.73%)
Sep 22, 2021 2.510 2.530 2.400 2.490 11,170 +0.04(+1.63%)
Sep 21, 2021 2.480 2.480 2.390 2.450 2,721 -0.20(-7.55%)
Sep 20, 2021 2.650 2.650 2.650 2.650 250 +0.11(+4.46%)
Sep 17, 2021 2.537 2.537 2.537 2.537 888 +0.21(+8.83%)
Sep 16, 2021 2.331 2.331 2.331 2.331 406 +0.19(+8.93%)
Sep 15, 2021 2.480 2.480 2.120 2.140 1,174 -0.18(-7.76%)
Sep 14, 2021 2.400 2.400 2.320 2.320 1,379 +0.17(+7.91%)
Sep 13, 2021 2.280 2.290 2.030 2.150 5,212 -0.20(-8.51%)
Sep 10, 2021 2.410 2.410 2.310 2.350 1,725 -0.15(-6.01%)
Sep 09, 2021 2.550 2.550 2.500 2.500 3,661 -0.02(-0.79%)
Sep 08, 2021 2.520 2.520 2.410 2.520 2,071 +0.00(+0.00%)
Sep 07, 2021 2.520 2.620 2.390 2.520 12,232 -0.07(-2.70%)
Sep 03, 2021 2.440 2.590 2.400 2.590 2,157 +0.20(+8.37%)
Sep 02, 2021 2.400 2.470 2.390 2.390 4,793 -0.07(-2.85%)
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.