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, 2022 3.454 3.454 3.300 3.300 25,032 -0.11(-3.23%)
Mar 30, 2022 3.330 3.419 3.320 3.410 32,907 +0.12(+3.65%)
Mar 29, 2022 3.150 3.320 3.150 3.290 17,752 +0.04(+1.23%)
Mar 28, 2022 3.450 3.566 3.188 3.250 61,844 -0.19(-5.52%)
Mar 25, 2022 3.230 3.440 3.220 3.440 116,680 +0.20(+6.32%)
Mar 24, 2022 3.217 3.280 3.180 3.236 20,193 +0.10(+3.04%)
Mar 23, 2022 3.040 3.230 3.040 3.140 27,441 +0.08(+2.78%)
Mar 22, 2022 2.870 3.080 2.870 3.055 35,127 +0.18(+6.08%)
Mar 21, 2022 2.780 2.965 2.640 2.880 187,642 +0.10(+3.60%)
Mar 18, 2022 2.900 3.100 2.780 2.780 64,984 -0.12(-4.10%)
Mar 17, 2022 3.020 3.100 2.780 2.899 49,804 -0.02(-0.72%)
Mar 16, 2022 3.183 3.214 2.800 2.920 76,822 -0.22(-7.01%)
Mar 15, 2022 3.100 3.405 3.010 3.140 25,241 +0.23(+7.90%)
Mar 14, 2022 3.350 3.485 2.900 2.910 57,652 -0.44(-13.13%)
Mar 11, 2022 3.328 3.400 3.275 3.350 32,574 +0.02(+0.60%)
Mar 10, 2022 3.360 3.410 3.300 3.330 41,715 -0.07(-2.06%)
Mar 09, 2022 3.398 3.464 3.350 3.400 22,803 +0.02(+0.59%)
Mar 08, 2022 3.500 3.500 3.240 3.380 66,012 +0.00(+0.00%)
Mar 07, 2022 3.290 3.470 3.290 3.380 14,362 +0.06(+1.81%)
Mar 04, 2022 3.440 3.530 3.050 3.320 51,174 -0.08(-2.35%)
Mar 03, 2022 3.560 3.594 3.400 3.400 23,358 -0.20(-5.56%)
Mar 02, 2022 3.620 3.740 3.580 3.600 22,190 -0.02(-0.55%)
Mar 01, 2022 3.500 3.720 3.500 3.620 11,197 +0.07(+1.97%)
Feb 28, 2022 3.420 3.690 3.420 3.550 20,800 +0.07(+2.01%)
Feb 25, 2022 3.430 3.560 3.340 3.480 45,275 +0.08(+2.35%)
Feb 24, 2022 3.620 3.620 3.220 3.400 171,237 -0.35(-9.33%)
Feb 23, 2022 3.900 3.900 3.730 3.750 15,991 +0.08(+2.18%)
Feb 22, 2022 3.840 3.843 3.670 3.670 33,919 -0.19(-4.92%)
Feb 18, 2022 3.860 0 +0.06(+1.58%)
Feb 17, 2022 3.840 3.935 3.770 3.800 29,835 -0.09(-2.31%)
Feb 16, 2022 3.860 3.920 3.850 3.890 14,020 -0.01(-0.26%)
Feb 15, 2022 3.620 3.920 3.620 3.900 35,609 +0.28(+7.73%)
Feb 14, 2022 3.540 3.710 3.540 3.620 38,519 +0.04(+0.98%)
Feb 11, 2022 3.800 3.891 3.540 3.585 47,127 -0.19(-4.91%)
Feb 10, 2022 3.870 3.930 3.700 3.770 31,195 -0.12(-3.08%)
Feb 09, 2022 3.880 3.980 3.876 3.890 33,462 +0.02(+0.52%)
Feb 08, 2022 3.840 3.900 3.810 3.870 38,585 -0.03(-0.77%)
Feb 07, 2022 3.890 3.910 3.780 3.900 25,327 -0.03(-0.76%)
Feb 04, 2022 3.900 3.990 3.803 3.930 46,236 +0.08(+2.08%)
Feb 03, 2022 3.810 3.940 3.850 44,311 -0.01(-0.26%)
Feb 02, 2022 4.300 4.710 3.730 3.860 833,775 -0.38(-8.96%)
Feb 01, 2022 3.990 4.400 3.990 4.240 37,760 +0.16(+3.92%)
Jan 28, 2022 4.170 4.210 4.000 4.080 73,749 -0.09(-2.16%)
Jan 27, 2022 4.300 4.406 4.100 4.170 51,239 -0.11(-2.57%)
Jan 26, 2022 4.420 4.455 4.280 4.280 25,079 -0.10(-2.28%)
Jan 25, 2022 4.260 4.420 4.220 4.380 20,581 +0.08(+1.86%)
Jan 24, 2022 4.340 4.463 4.200 4.300 136,468 -0.22(-4.87%)
Jan 21, 2022 4.624 4.663 4.410 4.520 51,159 -0.18(-3.83%)
Jan 20, 2022 4.690 4.840 4.630 4.700 63,063 +0.05(+1.08%)
Jan 19, 2022 4.590 4.700 4.470 4.650 71,181 +0.04(+0.87%)
Jan 18, 2022 4.590 4.940 4.480 4.610 92,559 +0.00(+0.00%)
Jan 14, 2022 4.610 0 +0.20(+4.54%)
Jan 13, 2022 4.550 4.580 4.410 4.410 33,757 -0.14(-3.08%)
Jan 12, 2022 4.600 4.600 4.470 4.550 33,995 +0.08(+1.79%)
Jan 11, 2022 4.340 4.536 4.320 4.470 35,798 +0.17(+3.95%)
Jan 10, 2022 4.350 4.350 4.193 4.300 29,853 -0.06(-1.38%)
Jan 07, 2022 4.270 4.480 4.180 4.360 123,304 +0.03(+0.69%)
Jan 06, 2022 4.170 4.330 4.120 4.330 45,041 +0.12(+2.85%)
Jan 05, 2022 4.390 4.440 4.160 4.210 74,499 -0.18(-4.10%)
Jan 04, 2022 4.300 4.530 4.290 4.390 77,619 +0.11(+2.57%)
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.