Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Lexaria Bioscience Corp. - Common Stock (NQ:LEXX)

0.7994 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2025 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 (%)
Aug 20, 2025 0.8500 0.8580 0.7950 0.7994 191,991 -0.05(-5.84%)
Aug 19, 2025 0.8365 0.8770 0.8210 0.8490 200,197 +0.01(+1.49%)
Aug 18, 2025 0.8300 0.8684 0.8200 0.8365 318,850 +0.02(+2.07%)
Aug 15, 2025 0.7999 0.8493 0.7800 0.8195 99,837 +0.02(+2.57%)
Aug 14, 2025 0.8200 0.8483 0.7810 0.7990 158,260 -0.03(-3.73%)
Aug 13, 2025 0.8300 0.8500 0.8111 0.8300 105,744 -0.00(-0.42%)
Aug 12, 2025 0.8200 0.8500 0.8030 0.8335 249,616 +0.01(+1.46%)
Aug 11, 2025 0.8400 0.8430 0.7777 0.8215 238,589 -0.02(-2.78%)
Aug 08, 2025 0.8300 0.8625 0.8255 0.8450 67,540 +0.02(+1.81%)
Aug 07, 2025 0.8323 0.8500 0.8181 0.8300 117,397 -0.01(-1.07%)
Aug 06, 2025 0.8700 0.8900 0.8300 0.8390 100,405 -0.04(-4.66%)
Aug 05, 2025 0.8800 0.9000 0.8500 0.8800 85,751 +0.01(+0.57%)
Aug 04, 2025 0.8566 0.8998 0.8501 0.8750 66,185 +0.02(+2.90%)
Aug 01, 2025 0.8700 0.8999 0.8350 0.8503 250,460 -0.05(-5.52%)
Jul 31, 2025 0.9200 0.9200 0.8735 0.9000 169,453 -0.02(-1.64%)
Jul 30, 2025 0.8777 0.9280 0.8267 0.9150 302,232 +0.03(+2.91%)
Jul 29, 2025 0.9149 0.9300 0.8880 0.8891 167,190 -0.01(-0.66%)
Jul 28, 2025 0.9800 1.020 0.8502 0.8950 555,384 -0.08(-8.49%)
Jul 25, 2025 1.010 1.037 0.9500 0.9780 197,212 -0.03(-3.17%)
Jul 24, 2025 1.020 1.050 1.000 1.010 162,539 -0.02(-1.94%)
Jul 23, 2025 0.9700 1.054 0.9700 1.030 456,069 +0.06(+6.19%)
Jul 22, 2025 0.9600 0.9737 0.9400 0.9700 169,532 +0.02(+1.60%)
Jul 21, 2025 0.9500 0.9800 0.9250 0.9547 167,033 +0.01(+0.97%)
Jul 18, 2025 0.8700 0.9699 0.8230 0.9455 392,450 +0.08(+8.68%)
Jul 17, 2025 0.8916 0.9000 0.8425 0.8700 105,587 +0.00(+0.00%)
Jul 16, 2025 0.8101 0.8800 0.7941 0.8700 224,811 +0.06(+6.81%)
Jul 15, 2025 0.8500 0.8500 0.8101 0.8145 139,917 -0.02(-2.35%)
Jul 14, 2025 0.8900 0.9000 0.8341 0.8341 162,143 -0.05(-5.31%)
Jul 11, 2025 0.9000 0.9000 0.8700 0.8809 115,229 -0.02(-2.12%)
Jul 10, 2025 0.8900 0.9000 0.8800 0.9000 101,557 +0.01(+1.59%)
Jul 09, 2025 0.8800 0.9000 0.8800 0.8859 47,333 +0.01(+0.67%)
Jul 08, 2025 0.8780 0.8948 0.8601 0.8800 61,111 +0.01(+0.63%)
Jul 07, 2025 0.9000 0.9200 0.8700 0.8745 54,657 -0.03(-2.83%)
Jul 03, 2025 0.8600 0.9200 0.8552 0.9000 31,059 +0.04(+5.24%)
Jul 02, 2025 0.8700 0.8900 0.8300 0.8552 61,959 +0.01(+0.61%)
Jul 01, 2025 0.8700 0.8900 0.8470 0.8500 30,138 -0.02(-2.30%)
Jun 30, 2025 0.8582 0.8860 0.8289 0.8700 56,289 +0.02(+2.47%)
Jun 27, 2025 0.8700 0.8889 0.8289 0.8490 62,732 -0.01(-1.23%)
Jun 26, 2025 0.8400 0.9000 0.8200 0.8596 169,291 -0.01(-1.66%)
Jun 25, 2025 0.9300 0.9500 0.8600 0.8741 190,683 -0.08(-7.99%)
Jun 24, 2025 0.9700 0.9850 0.9303 0.9500 97,125 -0.02(-1.77%)
Jun 23, 2025 0.9600 1.048 0.9310 0.9671 152,542 +0.01(+0.74%)
Jun 20, 2025 0.9900 0.9999 0.9300 0.9600 97,946 -0.04(-4.00%)
Jun 18, 2025 1.010 1.010 0.9801 1.000 58,485 +0.00(+0.00%)
Jun 17, 2025 0.9900 1.030 0.9900 1.000 66,367 -0.01(-0.99%)
Jun 16, 2025 0.9700 1.045 0.9500 1.010 89,877 +0.03(+3.43%)
Jun 13, 2025 0.9900 1.000 0.9500 0.9765 88,673 -0.04(-4.26%)
Jun 12, 2025 1.040 1.040 1.000 1.020 61,664 -0.02(-1.92%)
Jun 11, 2025 1.090 1.100 0.9345 1.040 1,322,024 -0.01(-0.95%)
Jun 10, 2025 1.010 1.050 0.9635 1.050 52,830 +0.05(+5.00%)
Jun 09, 2025 1.020 1.030 0.9779 1.000 130,756 +0.02(+1.52%)
Jun 06, 2025 1.000 1.010 0.9744 0.9850 47,915 -0.01(-0.52%)
Jun 05, 2025 0.9700 1.000 0.9510 0.9901 37,058 +0.03(+3.04%)
Jun 04, 2025 0.9300 0.9659 0.9330 0.9609 47,305 +0.04(+4.31%)
Jun 03, 2025 0.9500 1.010 0.9212 0.9212 56,626 -0.06(-5.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.