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:

Lexaria Bioscience Corp (NQ: LEXX )

3.220 -0.040 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 3.330 3.410 3.215 3.260 42,648 -0.11(-3.26%)
Sep 16, 2024 3.470 3.470 3.200 3.370 71,465 -0.06(-1.75%)
Sep 13, 2024 3.550 3.565 3.280 3.430 93,204 -0.09(-2.56%)
Sep 12, 2024 3.580 3.720 3.420 3.520 113,219 -0.04(-1.12%)
Sep 11, 2024 3.630 3.640 3.365 3.560 87,785 +0.01(+0.28%)
Sep 10, 2024 3.460 3.670 3.460 3.550 84,800 +0.16(+4.72%)
Sep 09, 2024 3.140 3.450 3.140 3.390 62,841 +0.26(+8.31%)
Sep 06, 2024 3.300 3.350 3.070 3.130 89,751 -0.17(-5.15%)
Sep 05, 2024 3.430 3.560 3.270 3.300 138,648 -0.14(-4.07%)
Sep 04, 2024 3.690 3.930 3.160 3.440 185,788 -0.21(-5.75%)
Sep 03, 2024 3.890 4.120 3.540 3.650 238,459 -0.26(-6.65%)
Aug 30, 2024 3.230 4.380 3.230 3.910 1,297,141 +0.68(+21.05%)
Aug 29, 2024 2.900 3.240 2.850 3.230 246,053 +0.31(+10.62%)
Aug 28, 2024 2.830 2.950 2.830 2.920 60,198 +0.05(+1.74%)
Aug 27, 2024 2.940 2.940 2.830 2.870 59,449 -0.03(-1.03%)
Aug 26, 2024 3.030 3.070 2.840 2.900 133,247 -0.13(-4.29%)
Aug 23, 2024 3.110 3.260 3.000 3.030 232,325 +0.00(+0.00%)
Aug 22, 2024 3.290 3.329 3.020 3.030 179,252 -0.26(-7.90%)
Aug 21, 2024 3.210 3.380 2.912 3.290 376,118 +0.04(+1.23%)
Aug 20, 2024 3.230 3.280 3.100 3.250 160,613 +0.07(+2.20%)
Aug 19, 2024 3.170 3.530 2.970 3.180 606,374 +0.00(+0.00%)
Aug 16, 2024 3.120 3.290 3.090 3.180 88,855 +0.03(+0.95%)
Aug 15, 2024 3.200 3.250 3.050 3.150 120,106 -0.06(-1.87%)
Aug 14, 2024 3.210 3.340 3.172 3.210 117,054 -0.02(-0.62%)
Aug 13, 2024 3.290 3.340 3.170 3.230 46,425 -0.04(-1.22%)
Aug 12, 2024 3.130 3.390 3.040 3.270 406,331 +0.14(+4.47%)
Aug 09, 2024 3.290 3.290 2.970 3.130 259,994 -0.18(-5.44%)
Aug 08, 2024 3.600 3.640 3.170 3.310 172,665 -0.28(-7.80%)
Aug 07, 2024 3.510 3.610 3.500 3.590 72,841 +0.07(+1.99%)
Aug 06, 2024 3.500 3.575 3.300 3.520 237,816 +0.13(+3.83%)
Aug 05, 2024 3.490 3.600 3.180 3.390 145,881 -0.35(-9.36%)
Aug 02, 2024 3.960 3.990 3.650 3.740 190,106 -0.24(-6.03%)
Aug 01, 2024 4.090 4.130 3.680 3.980 260,621 -0.11(-2.69%)
Jul 31, 2024 3.690 4.130 3.658 4.090 281,842 +0.42(+11.44%)
Jul 30, 2024 3.540 3.700 3.400 3.670 133,111 +0.13(+3.67%)
Jul 29, 2024 3.570 3.580 3.330 3.540 303,603 +0.16(+4.73%)
Jul 26, 2024 3.100 3.410 3.050 3.380 201,526 +0.29(+9.39%)
Jul 25, 2024 3.170 3.190 2.880 3.090 135,808 -0.05(-1.59%)
Jul 24, 2024 3.020 3.233 2.940 3.140 380,641 +0.12(+3.97%)
Jul 23, 2024 2.800 3.050 2.800 3.020 222,283 +0.14(+4.86%)
Jul 22, 2024 2.640 2.900 2.640 2.880 176,751 +0.15(+5.49%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.