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 )

3.550 -0.050 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
May 01, 2024 3.060 3.680 3.060 3.490 363,607 +0.40(+12.94%)
Apr 30, 2024 2.440 3.140 2.440 3.090 648,568 +0.63(+25.61%)
Apr 29, 2024 2.390 2.490 2.320 2.460 123,838 +0.11(+4.68%)
Apr 26, 2024 2.170 2.450 2.170 2.350 172,106 +0.16(+7.31%)
Apr 25, 2024 2.150 2.300 2.150 2.190 22,119 -0.01(-0.45%)
Apr 24, 2024 2.200 2.280 2.180 2.200 98,910 -0.04(-1.79%)
Apr 23, 2024 2.240 2.300 2.200 2.240 53,986 -0.02(-1.10%)
Apr 22, 2024 2.190 2.290 2.190 2.265 34,458 +0.06(+2.95%)
Apr 19, 2024 2.260 2.290 2.150 2.200 61,647 -0.05(-2.22%)
Apr 18, 2024 2.340 2.410 2.220 2.250 124,708 -0.09(-3.85%)
Apr 17, 2024 2.300 2.730 2.250 2.340 461,080 +0.03(+1.30%)
Apr 16, 2024 1.980 2.350 1.850 2.310 295,835 +0.32(+16.08%)
Apr 15, 2024 2.120 2.140 1.910 1.990 315,206 -0.13(-6.13%)
Apr 12, 2024 2.640 2.640 2.120 2.120 456,031 -0.39(-15.54%)
Apr 11, 2024 2.600 2.720 2.500 2.510 249,700 -0.15(-5.64%)
Apr 10, 2024 2.650 2.790 2.600 2.660 143,403 -0.04(-1.48%)
Apr 09, 2024 3.030 3.030 2.640 2.700 246,898 -0.26(-8.78%)
Apr 08, 2024 3.180 3.180 2.930 2.960 155,258 -0.09(-2.95%)
Apr 05, 2024 3.120 3.290 3.050 3.050 124,644 -0.14(-4.39%)
Apr 04, 2024 3.290 3.480 3.170 3.190 270,277 -0.22(-6.45%)
Apr 03, 2024 3.380 3.569 3.230 3.410 246,703 -0.06(-1.73%)
Apr 02, 2024 3.360 3.500 3.320 3.470 134,543 +0.05(+1.46%)
Apr 01, 2024 3.820 3.820 3.250 3.420 159,197 -0.21(-5.79%)
Mar 28, 2024 3.700 3.920 3.590 3.630 168,460 -0.08(-2.16%)
Mar 27, 2024 3.840 3.910 3.600 3.710 232,891 -0.08(-2.11%)
Mar 26, 2024 3.920 3.970 3.750 3.790 234,292 -0.16(-4.05%)
Mar 25, 2024 3.460 4.000 3.400 3.950 605,280 +0.48(+13.83%)
Mar 22, 2024 3.420 3.554 3.300 3.470 186,701 +0.03(+0.87%)
Mar 21, 2024 3.700 3.960 3.360 3.440 848,034 -0.26(-7.03%)
Mar 20, 2024 3.980 4.220 3.610 3.700 404,108 -0.30(-7.50%)
Mar 19, 2024 3.340 4.170 2.990 4.000 1,091,568 +0.60(+17.65%)
Mar 18, 2024 3.840 3.892 3.150 3.400 818,051 -0.50(-12.82%)
Mar 15, 2024 3.800 4.050 3.650 3.900 464,837 +0.05(+1.30%)
Mar 14, 2024 4.440 4.490 3.750 3.850 508,673 -0.55(-12.50%)
Mar 13, 2024 4.050 5.178 4.021 4.400 1,001,856 +0.22(+5.26%)
Mar 12, 2024 6.350 6.450 3.360 4.180 3,629,837 -2.07(-33.12%)
Mar 11, 2024 5.540 6.850 5.490 6.250 1,258,109 +0.75(+13.64%)
Mar 08, 2024 5.050 6.010 5.050 5.500 1,543,163 +0.50(+10.00%)
Mar 07, 2024 4.880 5.340 4.200 5.000 1,417,638 +0.52(+11.61%)
Mar 06, 2024 3.500 4.500 3.450 4.480 1,361,405 +1.10(+32.54%)
Mar 05, 2024 3.130 3.610 2.810 3.380 1,001,164 +0.38(+12.67%)
Mar 04, 2024 2.900 3.250 2.750 3.000 643,638 +0.08(+2.74%)
Mar 01, 2024 2.490 2.930 2.310 2.920 1,612,584 -0.53(-15.36%)
Feb 29, 2024 2.780 3.450 2.650 3.450 1,023,372 +0.90(+35.29%)
Feb 28, 2024 2.680 2.950 2.500 2.550 1,013,701 +0.15(+6.25%)
Feb 27, 2024 2.430 2.750 2.260 2.400 706,837 +0.14(+6.19%)
Feb 26, 2024 2.270 2.270 2.180 2.260 137,992 +0.05(+2.26%)
Feb 23, 2024 2.250 2.260 2.060 2.210 93,345 -0.06(-2.64%)
Feb 22, 2024 2.370 2.370 2.130 2.270 290,395 +0.02(+0.89%)
Feb 21, 2024 2.260 2.300 2.220 2.250 103,243 -0.07(-3.02%)
Feb 20, 2024 2.140 2.350 2.140 2.320 205,246 +0.18(+8.41%)
Feb 16, 2024 2.300 2.410 2.100 2.140 428,511 -0.22(-9.32%)
Feb 15, 2024 2.600 2.646 2.250 2.360 432,691 -0.24(-9.23%)
Feb 14, 2024 2.450 2.780 2.400 2.600 315,513 +0.14(+5.69%)
Feb 13, 2024 2.250 2.580 2.250 2.460 233,291 +0.19(+8.37%)
Feb 12, 2024 2.310 2.420 2.210 2.270 204,123 -0.03(-1.30%)
Feb 09, 2024 1.880 2.520 1.880 2.300 788,947 +0.40(+21.05%)
Feb 08, 2024 2.010 2.099 1.900 1.900 138,092 -0.08(-4.04%)
Feb 07, 2024 2.000 2.090 1.900 1.980 226,624 +0.04(+2.06%)
Feb 06, 2024 1.760 2.159 1.701 1.940 549,437 +0.23(+13.45%)
Feb 05, 2024 1.690 2.210 1.650 1.710 533,511 -0.03(-1.72%)
Feb 02, 2024 1.610 1.785 1.500 1.740 237,646 +0.17(+10.83%)
Feb 01, 2024 1.540 1.580 1.470 1.570 73,295 +0.08(+5.37%)
Jan 31, 2024 1.440 1.547 1.427 1.490 54,177 +0.01(+0.68%)
Jan 30, 2024 1.600 1.630 1.460 1.480 43,306 -0.02(-1.33%)
Jan 29, 2024 1.490 1.500 1.420 1.500 41,863 +0.08(+5.63%)
Jan 26, 2024 1.500 1.500 1.360 1.420 58,550 -0.04(-2.74%)
Jan 25, 2024 1.600 1.600 1.450 1.460 100,905 -0.11(-7.01%)
Jan 24, 2024 1.570 1.610 1.510 1.570 117,058 +0.05(+3.29%)
Jan 23, 2024 1.560 1.590 1.500 1.520 98,368 -0.00(-0.33%)
Jan 22, 2024 1.520 1.530 1.452 1.525 35,951 +0.05(+3.74%)
Jan 19, 2024 1.580 1.580 1.430 1.470 208,393 -0.13(-8.13%)
Jan 18, 2024 1.670 1.670 1.503 1.600 240,233 -0.03(-1.84%)
Jan 17, 2024 1.640 1.680 1.540 1.630 228,603 +0.08(+5.16%)
Jan 16, 2024 1.600 1.640 1.470 1.550 272,179 +0.04(+2.65%)
Jan 12, 2024 1.540 1.560 1.510 1.510 59,084 -0.01(-0.66%)
Jan 11, 2024 1.450 1.530 1.400 1.520 117,034 +0.08(+5.56%)
Jan 10, 2024 1.460 1.490 1.380 1.440 194,125 +0.02(+1.41%)
Jan 09, 2024 1.380 1.447 1.330 1.420 130,143 +0.05(+3.65%)
Jan 08, 2024 1.350 1.460 1.270 1.370 34,909 +0.02(+1.48%)
Jan 05, 2024 1.360 1.500 1.320 1.350 77,337 -0.04(-2.88%)
Jan 04, 2024 1.280 1.400 1.200 1.390 304,162 +0.09(+6.92%)
Jan 03, 2024 1.310 1.320 1.280 1.300 14,721 +0.01(+0.78%)
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.