Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lexaria Bioscience Corp (NQ: LEXX )

2.730 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.770 2.770 2.650 2.730 83,507 -0.03(-1.09%)
Jul 18, 2024 2.800 2.950 2.610 2.760 159,936 -0.12(-4.17%)
Jul 17, 2024 2.960 3.210 2.750 2.880 308,066 -0.09(-3.03%)
Jul 16, 2024 2.950 3.030 2.740 2.970 87,812 +0.06(+2.06%)
Jul 15, 2024 2.880 2.950 2.650 2.910 87,227 +0.12(+4.30%)
Jul 12, 2024 2.890 2.890 2.710 2.790 87,691 -0.02(-0.71%)
Jul 11, 2024 2.900 3.000 2.790 2.810 92,396 -0.08(-2.77%)
Jul 10, 2024 2.670 3.020 2.621 2.890 323,362 +0.31(+12.02%)
Jul 09, 2024 2.550 2.630 2.550 2.580 40,142 +0.00(+0.00%)
Jul 08, 2024 2.700 2.782 2.530 2.580 168,741 -0.15(-5.49%)
Jul 05, 2024 2.660 2.800 2.600 2.730 82,820 +0.09(+3.41%)
Jul 03, 2024 2.640 2.680 2.550 2.640 25,675 +0.02(+0.76%)
Jul 02, 2024 2.740 2.740 2.550 2.620 123,822 -0.14(-5.07%)
Jul 01, 2024 2.750 2.813 2.650 2.760 69,335 -0.02(-0.72%)
Jun 28, 2024 2.650 2.830 2.578 2.780 101,127 +0.15(+5.70%)
Jun 27, 2024 2.690 2.840 2.520 2.630 175,656 +0.02(+0.77%)
Jun 26, 2024 2.580 2.652 2.500 2.610 133,517 +0.02(+0.77%)
Jun 25, 2024 2.830 2.830 2.500 2.590 169,223 -0.06(-2.26%)
Jun 24, 2024 2.570 2.830 2.570 2.650 121,056 -0.04(-1.49%)
Jun 21, 2024 2.900 2.900 2.660 2.690 159,784 -0.19(-6.60%)
Jun 20, 2024 3.000 3.080 2.750 2.880 196,006 -0.09(-3.03%)
Jun 18, 2024 2.920 3.100 2.890 2.970 171,420 +0.04(+1.37%)
Jun 17, 2024 3.110 3.172 2.760 2.930 253,920 -0.16(-5.18%)
Jun 14, 2024 3.310 3.350 2.990 3.090 97,177 -0.20(-6.08%)
Jun 13, 2024 3.280 3.630 3.260 3.290 151,635 +0.05(+1.54%)
Jun 12, 2024 3.240 3.270 3.100 3.240 75,163 +0.17(+5.54%)
Jun 11, 2024 3.270 3.290 3.050 3.070 82,905 -0.20(-6.12%)
Jun 10, 2024 3.300 3.350 3.131 3.270 112,554 +0.00(+0.00%)
Jun 07, 2024 3.410 3.740 3.180 3.270 355,893 -0.14(-4.11%)
Jun 06, 2024 3.700 3.840 3.270 3.410 296,480 -0.40(-10.50%)
Jun 05, 2024 3.960 4.110 3.740 3.810 171,000 -0.19(-4.75%)
Jun 04, 2024 3.900 4.180 3.890 4.000 124,193 +0.11(+2.83%)
Jun 03, 2024 3.930 4.440 3.720 3.890 763,471 +0.00(+0.00%)
May 31, 2024 3.980 4.150 3.560 3.890 414,675 -0.10(-2.51%)
May 30, 2024 4.100 4.400 3.820 3.990 640,379 +0.19(+5.00%)
May 29, 2024 3.350 3.840 3.350 3.800 494,079 +0.41(+12.09%)
May 28, 2024 3.160 3.520 3.010 3.390 492,140 +0.27(+8.65%)
May 24, 2024 2.870 3.190 2.860 3.120 223,654 +0.24(+8.33%)
May 23, 2024 2.750 2.880 2.728 2.880 345,581 +0.13(+4.73%)
May 22, 2024 2.920 2.990 2.660 2.750 332,284 -0.24(-8.03%)
May 21, 2024 2.850 3.070 2.795 2.990 355,261 +0.07(+2.40%)
May 20, 2024 3.180 3.200 2.830 2.920 347,327 -0.23(-7.30%)
May 17, 2024 3.170 3.430 3.060 3.150 281,635 +0.01(+0.32%)
May 16, 2024 3.050 3.190 3.050 3.140 117,387 +0.06(+1.95%)
May 15, 2024 3.090 3.147 3.025 3.080 174,494 +0.00(+0.00%)
May 14, 2024 3.130 3.260 3.055 3.080 101,852 -0.10(-3.14%)
May 13, 2024 3.620 3.620 3.140 3.180 231,279 -0.37(-10.42%)
May 10, 2024 3.620 4.000 3.520 3.550 256,011 -0.05(-1.39%)
May 09, 2024 3.600 3.810 3.420 3.600 192,366 +0.06(+1.69%)
May 08, 2024 3.390 3.560 3.340 3.540 106,814 +0.11(+3.21%)
May 07, 2024 3.370 3.480 3.220 3.430 226,517 +0.02(+0.59%)
May 06, 2024 3.440 3.510 3.180 3.410 294,182 +0.28(+8.95%)
May 03, 2024 3.050 3.240 2.930 3.130 111,594 +0.13(+4.33%)
May 02, 2024 3.500 3.530 2.950 3.000 185,054 -0.49(-14.04%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.