Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 22, 2016 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Sep 20, 2016 0.2000 0.2000 0.2000 0 +0.06(+37.93%)
Sep 19, 2016 0.1450 0.1450 0.1450 0.1450 500 -0.03(-14.71%)
Sep 15, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Sep 14, 2016 0.1800 0.1800 0.1600 0.1600 9,300 -0.02(-11.11%)
Sep 13, 2016 0.2100 0.2100 0.1800 0.1800 1,500 -0.01(-2.70%)
Sep 09, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Sep 08, 2016 0.1800 0.1900 0.1800 0.1900 27,000 +0.02(+11.76%)
Sep 06, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Aug 31, 2016 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 30, 2016 0.1950 0.1950 0.1500 0.1500 11,000 +0.00(+0.00%)
Aug 29, 2016 0.1550 0.2300 0.1500 0.1500 14,824 +0.01(+3.45%)
Aug 25, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 24, 2016 0.1450 0.1450 0.1450 0.1450 3,000 -0.02(-9.38%)
Aug 22, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 19, 2016 0.1600 0.1600 0.1400 0.1600 39,000 +0.00(+0.00%)
Aug 18, 2016 0.1600 0.1600 0.1600 0.1600 3,500 +0.00(+0.00%)
Aug 17, 2016 0.1600 0.1600 0.1600 0.1600 5,000 -0.02(-11.11%)
Aug 15, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Aug 12, 2016 0.1900 0.2000 0.1900 0.2000 6,000 +0.01(+5.26%)
Aug 11, 2016 0.2000 0.2000 0.1900 0.1900 19,600 +0.00(+0.00%)
Aug 10, 2016 0.1600 0.1900 0.1600 0.1900 72,240 +0.03(+18.75%)
Aug 09, 2016 0.1550 0.1600 0.1550 0.1600 5,500 +0.01(+6.67%)
Aug 08, 2016 0.1550 0.1550 0.1500 0.1500 11,500 -0.01(-3.23%)
Aug 05, 2016 0.1550 0.1550 0.1550 0.1550 12,500 -0.02(-8.82%)
Aug 03, 2016 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Jul 28, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jul 27, 2016 0.1600 0.1600 0.1550 0.1550 11,700 -0.01(-3.13%)
Jul 26, 2016 0.1600 0.1600 0.1600 0.1600 39,000 +0.01(+3.23%)
Jul 25, 2016 0.1550 0.1550 0.1550 0.1550 4,000 +0.01(+3.33%)
Jul 22, 2016 0.1500 0.1600 0.1500 0.1500 11,000 -0.03(-16.67%)
Jul 21, 2016 0.1800 0.1800 0.1800 0.1800 27,600 +0.00(+0.00%)
Jul 19, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jul 18, 2016 0.1500 0.1700 0.1500 0.1600 59,417 +0.00(+0.00%)
Jul 15, 2016 0.1300 0.1600 0.1300 0.1600 22,000 +0.04(+33.33%)
Jul 14, 2016 0.1300 0.1300 0.1200 0.1200 35,500 -0.01(-7.69%)
Jul 13, 2016 0.1150 0.1300 0.1150 0.1300 7,000 +0.01(+4.00%)
Jul 12, 2016 0.1200 0.1350 0.1150 0.1250 226,150 +0.01(+4.17%)
Jul 11, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.02(+20.00%)
Jul 05, 2016 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Jul 04, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.02(-20.00%)
Jun 29, 2016 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 27, 2016 0.1300 0.1300 0.1300 0 -0.05(-27.78%)
Jun 23, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jun 22, 2016 0.1300 0.1700 0.1050 0.1700 16,540 +0.03(+21.43%)
Jun 21, 2016 0.1200 0.1400 0.1100 0.1400 13,500 +0.02(+16.67%)
Jun 15, 2016 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Jun 14, 2016 0.1150 0.1400 0.1050 0.1050 13,000 -0.01(-8.70%)
Jun 07, 2016 0.1150 0.1150 0.1150 0 -0.03(-17.86%)
Jun 06, 2016 0.1400 0.1400 0.1250 0.1400 22,000 +0.02(+12.00%)
Jun 02, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 20, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
May 19, 2016 0.1150 0.1150 0.1150 0.1150 14,000 -0.03(-17.86%)
May 17, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
May 16, 2016 0.1200 0.1200 0.1200 0.1200 15,000 -0.01(-4.00%)
May 13, 2016 0.1250 0.1250 0.1250 0.1250 15,285 -0.01(-3.85%)
May 12, 2016 0.1300 0.1300 0.1300 0.1300 22,453 +0.00(+0.00%)
May 11, 2016 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
May 04, 2016 0.1250 0.1250 0.1250 0 -0.05(-26.47%)
May 02, 2016 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Apr 29, 2016 0.1500 0.1500 0.1500 0.1500 6,667 +0.02(+15.38%)
Apr 28, 2016 0.1300 0.1300 0.1300 0.1300 1,000 -0.02(-13.33%)
Apr 26, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 21, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Apr 20, 2016 0.1100 0.1200 0.1100 0.1200 24,500 +0.00(+4.35%)
Apr 19, 2016 0.1150 0.1150 0.1150 0.1150 15,000 +0.00(+0.00%)
Apr 15, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 14, 2016 0.1150 0.1150 0.1150 0.1150 20,000 +0.00(+0.00%)
Apr 13, 2016 0.1200 0.1200 0.1150 0.1150 15,000 -0.01(-8.00%)
Apr 11, 2016 0.1250 0.1250 0.1250 250 +0.01(+4.17%)
Apr 08, 2016 0.1200 0.1200 0.1200 0.1200 10,000 -0.03(-20.00%)
Apr 05, 2016 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
Apr 04, 2016 0.1500 0.1500 0.1200 0.1250 30,000 -0.07(-34.21%)
Mar 29, 2016 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Mar 23, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Mar 22, 2016 0.1700 0.1800 0.1300 0.1600 78,500 +0.00(+0.00%)
Mar 21, 2016 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
Mar 16, 2016 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Mar 14, 2016 0.1650 0.1650 0.1650 0 +0.06(+50.00%)
Mar 04, 2016 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
Mar 03, 2016 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Feb 29, 2016 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Feb 25, 2016 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 24, 2016 0.1150 0.1150 0.1150 0.1150 43,400 +0.01(+4.55%)
Feb 18, 2016 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Feb 05, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 03, 2016 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Feb 02, 2016 0.1400 0.1400 0.1350 0.1350 25,000 -0.01(-3.57%)
Feb 01, 2016 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Jan 29, 2016 0.1350 0.1400 0.1250 0.1400 65,000 +0.01(+7.69%)
Jan 28, 2016 0.1300 0.1300 0.1300 0.1300 55,750 +0.01(+4.00%)
Jan 27, 2016 0.1250 0.1250 0.1250 0.1250 51,250 -0.02(-10.71%)
Jan 26, 2016 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-6.67%)
Jan 25, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.01(+3.45%)
Jan 22, 2016 0.1450 0.1450 0.1450 0.1450 1,264 +0.00(+0.00%)
Jan 20, 2016 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 19, 2016 0.1400 0.1450 0.1400 0.1450 16,482 +0.00(+3.57%)
Jan 15, 2016 0.1400 0.1400 0.1400 0 -0.03(-20.00%)
Jan 11, 2016 0.1750 0.1750 0.1750 0 -0.03(-12.50%)
Jan 08, 2016 0.2000 0.2000 0.2000 0.2000 12,700 -0.01(-4.76%)
Jan 07, 2016 0.2100 0.2100 0.2100 0.2100 34,374 +0.01(+2.44%)
Jan 06, 2016 0.2100 0.2100 0.2050 0.2050 68,000 +0.00(+0.00%)
Jan 05, 2016 0.2050 0.2050 0.2050 0.2050 1,320 -0.02(-6.82%)
Jan 04, 2016 0.2200 0.2200 0.2200 0.2200 30,227 +0.01(+4.76%)
Dec 31, 2015 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Dec 30, 2015 0.2200 0.2200 0.2200 0.2200 10,000 -0.02(-8.33%)
Dec 29, 2015 0.2400 0.2400 0.2400 0.2400 10,000 -0.01(-4.00%)
Dec 23, 2015 0.2500 0.2500 0.2500 0 -0.05(-16.67%)
Dec 17, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
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.