Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexaria Bioscience Corp (NQ: LEXX )

2.350 +0.160 (+7.31%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2023 2.770 2.770 2.660 2.720 4,793 +0.03(+0.93%)
Mar 30, 2023 2.700 2.760 2.650 2.695 4,272 -0.01(-0.19%)
Mar 29, 2023 2.587 2.720 2.587 2.700 24,482 +0.22(+8.87%)
Mar 28, 2023 2.600 2.600 2.480 2.480 5,270 -0.08(-3.13%)
Mar 27, 2023 2.520 2.599 2.490 2.560 10,430 +0.06(+2.40%)
Mar 24, 2023 2.590 2.590 2.470 2.500 9,241 -0.06(-2.34%)
Mar 23, 2023 2.500 2.640 2.500 2.560 3,832 +0.09(+3.49%)
Mar 22, 2023 2.482 2.560 2.358 2.474 11,545 -0.05(-1.84%)
Mar 21, 2023 2.580 2.580 2.500 2.520 9,989 -0.01(-0.40%)
Mar 20, 2023 2.630 2.630 2.460 2.530 20,552 -0.02(-0.78%)
Mar 17, 2023 2.640 2.686 2.520 2.550 26,516 -0.20(-7.27%)
Mar 16, 2023 3.050 3.050 2.720 2.750 10,969 +0.04(+1.48%)
Mar 15, 2023 2.810 2.899 2.710 2.710 7,542 -0.08(-2.87%)
Mar 14, 2023 2.950 2.980 2.761 2.790 13,436 -0.18(-6.06%)
Mar 13, 2023 3.000 3.090 2.970 2.970 10,833 +0.03(+1.02%)
Mar 10, 2023 3.180 3.280 2.750 2.940 56,846 -0.24(-7.54%)
Mar 09, 2023 3.270 3.305 3.155 3.180 18,385 -0.11(-3.35%)
Mar 08, 2023 3.320 3.395 3.260 3.290 20,300 -0.06(-1.79%)
Mar 07, 2023 3.450 3.450 3.270 3.350 40,326 -0.12(-3.46%)
Mar 06, 2023 3.180 3.595 3.100 3.470 129,098 +0.34(+10.86%)
Mar 03, 2023 2.910 3.150 2.910 3.130 22,562 +0.07(+2.28%)
Mar 02, 2023 3.010 3.080 2.900 3.060 83,785 +0.10(+3.38%)
Mar 01, 2023 3.070 3.070 2.910 2.960 17,332 -0.07(-2.31%)
Feb 28, 2023 2.990 3.050 2.990 3.030 10,988 +0.00(+0.13%)
Feb 27, 2023 3.021 3.070 2.980 3.026 15,214 +0.03(+0.87%)
Feb 24, 2023 3.030 3.080 2.970 3.000 9,109 -0.06(-1.96%)
Feb 23, 2023 3.060 3.160 3.040 3.060 15,547 +0.01(+0.32%)
Feb 22, 2023 3.090 3.100 2.985 3.050 15,521 +0.08(+2.69%)
Feb 21, 2023 3.250 3.250 2.970 2.970 52,501 -0.07(-2.29%)
Feb 17, 2023 2.950 3.040 2.950 3.040 14,745 +0.08(+2.69%)
Feb 16, 2023 2.940 2.998 2.939 2.960 9,672 -0.01(-0.34%)
Feb 15, 2023 2.910 2.980 2.882 2.970 15,876 +0.04(+1.23%)
Feb 14, 2023 2.730 3.028 2.730 2.934 43,978 +0.20(+7.48%)
Feb 13, 2023 2.750 2.750 2.700 2.730 15,643 -0.08(-2.85%)
Feb 10, 2023 2.810 2.821 2.757 2.810 9,339 -0.02(-0.88%)
Feb 09, 2023 2.800 2.860 2.800 2.835 7,069 +0.05(+1.62%)
Feb 08, 2023 2.760 2.850 2.760 2.790 10,305 +0.03(+1.08%)
Feb 07, 2023 2.950 3.010 2.680 2.760 29,300 -0.15(-5.15%)
Feb 06, 2023 3.010 3.050 2.900 2.910 33,365 -0.10(-3.32%)
Feb 03, 2023 3.020 3.120 3.010 3.010 14,921 +0.00(+0.00%)
Feb 02, 2023 3.140 3.229 3.000 3.010 33,808 -0.13(-4.14%)
Feb 01, 2023 3.160 3.195 3.120 3.140 17,504 -0.07(-2.18%)
Jan 31, 2023 3.300 3.300 3.166 3.210 19,492 -0.03(-0.92%)
Jan 30, 2023 3.000 3.290 2.972 3.240 33,352 +0.30(+10.20%)
Jan 27, 2023 2.850 3.028 2.850 2.940 24,745 +0.10(+3.52%)
Jan 26, 2023 2.870 2.890 2.808 2.840 7,420 -0.02(-0.70%)
Jan 25, 2023 2.870 2.910 2.830 2.860 3,200 -0.01(-0.35%)
Jan 24, 2023 2.990 2.990 2.820 2.870 22,731 +0.12(+4.36%)
Jan 23, 2023 2.720 2.840 2.710 2.750 23,661 +0.03(+1.10%)
Jan 20, 2023 2.710 2.810 2.700 2.720 13,269 -0.01(-0.37%)
Jan 19, 2023 2.841 2.850 2.730 2.730 21,179 -0.05(-1.80%)
Jan 18, 2023 2.900 2.930 2.780 2.780 20,470 +0.00(+0.00%)
Jan 17, 2023 2.820 2.938 2.700 2.780 65,574 +0.01(+0.36%)
Jan 13, 2023 2.770 2.780 2.690 2.770 14,784 +0.03(+1.19%)
Jan 12, 2023 2.650 2.780 2.630 2.737 5,438 +0.09(+3.31%)
Jan 11, 2023 2.660 2.700 2.623 2.650 12,438 +0.05(+1.92%)
Jan 10, 2023 2.520 2.660 2.520 2.600 4,014 -0.00(-0.10%)
Jan 09, 2023 2.690 2.690 2.510 2.603 16,977 -0.09(-3.25%)
Jan 06, 2023 2.670 2.760 2.590 2.690 8,573 +0.02(+0.75%)
Jan 05, 2023 2.720 2.767 2.660 2.670 6,500 -0.03(-1.11%)
Jan 04, 2023 2.600 2.740 2.593 2.700 7,038 +0.15(+5.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.