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 (%)
Jul 29, 2022 0.7495 0.7500 0.6507 0.6507 5,600 -0.02(-2.88%)
Jul 28, 2022 0.8499 0.8499 0.6700 0.6700 7,126 -0.10(-12.92%)
Jul 27, 2022 0.7710 0.8466 0.7011 0.7694 4,033 +0.07(+9.76%)
Jul 26, 2022 0.7999 0.8494 0.7010 0.7010 3,210 -0.08(-10.13%)
Jul 25, 2022 0.8527 0.9828 0.7058 0.7800 16,895 -0.16(-17.27%)
Jul 22, 2022 1.000 1.000 0.7029 0.9428 5,671 +0.04(+4.74%)
Jul 12, 2022 0.9001 0 -0.03(-3.22%)
Jul 11, 2022 0.9000 0.9999 0.9000 0.9300 1,407 +0.00(+0.01%)
Jul 07, 2022 0.9299 0 -0.18(-16.22%)
Jul 05, 2022 1.110 47 +0.41(+58.58%)
Jun 30, 2022 0.6999 0 -0.20(-22.22%)
Jun 28, 2022 0.8999 1,500 -0.02(-2.69%)
Jun 27, 2022 0.9248 0.9248 0.9248 0.9248 182 +0.00(+0.01%)
Jun 24, 2022 0.9048 0.9248 0.8948 0.9247 1,000 +0.12(+15.62%)
Jun 22, 2022 0.7998 25 +0.03(+3.87%)
Jun 21, 2022 0.6000 0.8000 0.6000 0.7700 4,494 +0.12(+18.48%)
Jun 14, 2022 0.6499 0 -0.02(-3.00%)
Jun 13, 2022 0.6700 0.6992 0.6700 0.6700 415 +0.01(+1.52%)
Jun 10, 2022 0.6600 0.6600 0.6600 0.6600 200 +0.00(+0.00%)
Jun 09, 2022 0.6600 0.6600 0.6600 0.6600 681 +0.00(+0.00%)
Jun 08, 2022 0.7900 0.8000 0.6500 0.6600 11,066 -0.06(-8.95%)
Jun 07, 2022 0.6600 0.7249 0.6600 0.7249 300 +0.00(+0.00%)
Jun 06, 2022 0.7600 0.7600 0.5686 0.7249 2,672 +0.06(+9.83%)
Jun 03, 2022 0.6800 0.8000 0.6600 0.6600 9,670 -0.12(-15.40%)
Jun 02, 2022 0.8938 0.8938 0.7801 0.7801 2,763 +0.03(+3.86%)
Jun 01, 2022 0.6801 0.7522 0.6801 0.7511 6,170 +0.06(+8.86%)
May 31, 2022 0.6550 0.6900 0.6501 0.6900 300 -0.01(-1.43%)
May 26, 2022 0.7000 37 +0.00(+0.00%)
May 25, 2022 0.7299 0.7299 0.7000 0.7000 2,400 +0.00(+0.00%)
May 24, 2022 0.7300 0.7499 0.6502 0.7000 1,150 -0.05(-6.67%)
May 23, 2022 0.7500 0.7500 0.6120 0.7500 2,493 -0.17(-18.22%)
May 20, 2022 0.9200 0.9171 0.9171 0.9171 205 -0.03(-3.46%)
May 18, 2022 0.9500 0 +0.25(+35.71%)
May 17, 2022 0.6000 1.630 0.6000 0.7000 3,261 -0.32(-31.37%)
May 16, 2022 1.020 1.020 1.020 1.020 100 +0.43(+72.91%)
May 13, 2022 0.7200 0.7200 0.5894 0.5899 4,542 -0.11(-15.73%)
May 12, 2022 0.7100 0.7500 0.7000 0.7000 2,528 -0.25(-26.31%)
May 10, 2022 0.9499 12 +0.00(+0.01%)
May 06, 2022 0.9498 0 +0.19(+24.99%)
May 05, 2022 0.9001 0.9002 0.7400 0.7599 15,001 -0.18(-19.16%)
May 04, 2022 0.9900 0.9900 0.8802 0.9400 8,390 -0.01(-1.04%)
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.