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 (%)
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%)
Sep 01, 2021 2.450 2.460 2.450 2.460 702 -0.04(-1.60%)
Aug 31, 2021 2.510 2.550 2.500 2.500 19,231 +0.00(+0.00%)
Aug 30, 2021 2.640 2.650 2.500 2.500 14,140 -0.21(-7.75%)
Aug 27, 2021 2.500 2.710 2.410 2.710 10,587 +0.02(+0.74%)
Aug 26, 2021 2.690 2.690 2.650 2.690 1,561 +0.08(+3.14%)
Aug 25, 2021 2.610 2.610 2.510 2.608 8,679 +0.06(+2.27%)
Aug 24, 2021 2.650 2.748 2.400 2.550 21,334 -0.35(-12.07%)
Aug 23, 2021 2.790 2.902 2.730 2.900 17,296 +0.30(+11.54%)
Aug 20, 2021 2.470 2.600 2.470 2.600 2,570 +0.30(+13.04%)
Aug 19, 2021 2.410 2.410 2.300 2.300 5,000 -0.10(-4.17%)
Aug 18, 2021 2.190 2.460 2.180 2.400 25,540 +0.14(+6.17%)
Aug 17, 2021 2.040 2.261 2.040 2.261 465 -0.04(-1.71%)
Aug 16, 2021 2.390 2.410 1.980 2.300 7,258 +0.20(+9.52%)
Aug 13, 2021 2.100 2.100 2.100 2.100 2,220 -0.26(-11.02%)
Aug 12, 2021 2.360 2.360 2.360 2.360 210 -0.08(-3.28%)
Aug 11, 2021 2.440 2.440 2.440 2.440 283 +0.19(+8.44%)
Aug 10, 2021 2.200 2.250 2.200 2.250 1,400 +0.05(+2.27%)
Aug 09, 2021 2.200 2.200 2.200 2.200 350 +0.00(+0.00%)
Aug 06, 2021 2.200 2.495 2.200 2.200 6,259 +0.00(+0.00%)
Aug 05, 2021 2.310 2.403 2.150 2.200 22,624 -0.12(-5.17%)
Aug 04, 2021 2.310 2.440 2.300 2.320 12,263 +0.01(+0.43%)
Aug 03, 2021 2.310 2.310 2.310 2.310 660 -0.23(-9.23%)
Aug 02, 2021 2.310 2.545 2.290 2.545 2,247 +0.25(+11.14%)
Jul 30, 2021 2.490 2.490 2.290 2.290 13,498 -0.21(-8.22%)
Jul 29, 2021 2.810 2.810 2.400 2.495 14,786 +0.09(+3.79%)
Jul 28, 2021 2.595 2.595 2.400 2.404 11,139 -0.09(-3.76%)
Jul 27, 2021 3.010 3.060 2.350 2.498 80,393 -0.56(-18.37%)
Jul 26, 2021 2.710 3.500 2.700 3.060 53,930 +0.21(+7.37%)
Jul 23, 2021 2.680 2.898 2.551 2.850 5,940 -0.11(-3.72%)
Jul 22, 2021 3.100 3.100 2.620 2.960 25,884 -0.17(-5.43%)
Jul 21, 2021 2.930 5.190 2.930 3.130 665,224 +0.69(+28.28%)
Jul 20, 2021 2.415 2.450 2.415 2.440 1,924 -0.01(-0.41%)
Jul 19, 2021 2.380 2.450 2.380 2.450 475 +0.15(+6.52%)
Jul 15, 2021 2.300 2.300 2.300 0 -0.14(-5.73%)
Jul 14, 2021 2.520 2.520 2.430 2.440 3,767 +0.04(+1.67%)
Jul 13, 2021 2.650 2.650 2.260 2.400 6,677 -0.29(-10.78%)
Jul 12, 2021 2.680 2.690 2.680 2.690 672 +0.09(+3.38%)
Jul 09, 2021 2.660 2.660 2.600 2.602 2,115 +0.15(+6.20%)
Jul 08, 2021 2.540 2.540 2.450 2.450 1,050 -0.15(-5.77%)
Jul 07, 2021 2.590 2.610 2.495 2.600 4,790 +0.23(+9.70%)
Jul 06, 2021 2.510 2.522 2.330 2.370 1,751 -0.14(-5.71%)
Jul 02, 2021 2.590 2.590 2.380 2.514 7,401 -0.07(-2.58%)
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.