Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexagene Hldgs Inc (OP: LXXGF )

0.0806 UNCHANGED
Last Price Updated: 3:59 PM EST, Feb 21, 2023 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 (%)
Feb 28, 2019 0.4870 0.5000 0.4870 0.5000 22,385 +0.01(+2.67%)
Feb 27, 2019 0.5232 0.5349 0.4870 0.4870 55,059 -0.05(-8.95%)
Feb 26, 2019 0.5237 0.5349 0.5152 0.5349 24,140 +0.01(+2.87%)
Feb 25, 2019 0.5393 0.5400 0.5200 0.5200 41,918 +0.03(+6.78%)
Feb 22, 2019 0.5121 0.5478 0.4870 0.4870 46,500 -0.04(-7.03%)
Feb 21, 2019 0.5120 0.5492 0.4970 0.5238 68,795 -0.03(-4.75%)
Feb 20, 2019 0.5429 0.5729 0.5213 0.5499 216,585 -0.01(-2.36%)
Feb 19, 2019 0.5757 0.5757 0.5234 0.5632 45,330 +0.00(+0.05%)
Feb 15, 2019 0.6049 0.6049 0.5525 0.5629 116,400 -0.02(-3.94%)
Feb 14, 2019 0.5980 0.6030 0.5860 0.5860 1,402 -0.02(-3.73%)
Feb 13, 2019 0.6000 0.6150 0.6000 0.6087 339,259 +0.01(+2.30%)
Feb 12, 2019 0.6140 0.6140 0.5628 0.5950 43,348 +0.01(+1.99%)
Feb 11, 2019 0.5978 0.5978 0.5760 0.5834 19,640 -0.01(-1.12%)
Feb 08, 2019 0.6084 0.6200 0.5800 0.5900 48,900 -0.01(-2.22%)
Feb 07, 2019 0.5834 0.6034 0.5829 0.6034 9,801 +0.03(+4.36%)
Feb 06, 2019 0.5556 0.5787 0.5556 0.5782 9,349 +0.04(+7.59%)
Feb 05, 2019 0.5500 0.5740 0.5370 0.5374 30,113 +0.01(+1.07%)
Feb 04, 2019 0.5300 0.5350 0.4975 0.5317 19,625 -0.01(-0.97%)
Feb 01, 2019 0.5054 0.5379 0.5000 0.5369 43,800 +0.03(+5.27%)
Jan 31, 2019 0.5000 0.5118 0.4999 0.5100 6,730 -0.00(-0.31%)
Jan 30, 2019 0.4952 0.5196 0.4952 0.5116 40,424 +0.01(+2.01%)
Jan 29, 2019 0.5237 0.5237 0.5015 0.5015 21,138 -0.05(-8.82%)
Jan 28, 2019 0.5820 0.5852 0.5260 0.5500 35,624 -0.05(-8.09%)
Jan 25, 2019 0.6015 0.6015 0.5862 0.5984 1,400 +0.00(+0.67%)
Jan 24, 2019 0.5970 0.6000 0.5732 0.5944 29,512 -0.01(-0.93%)
Jan 23, 2019 0.6483 0.6483 0.6000 0.6000 30,990 -0.05(-8.05%)
Jan 22, 2019 0.6930 0.6930 0.6500 0.6525 31,199 +0.00(+0.34%)
Jan 18, 2019 0.6120 0.6593 0.6120 0.6503 71,300 +0.05(+8.38%)
Jan 17, 2019 0.5992 0.6000 0.5662 0.6000 54,683 +0.00(+0.33%)
Jan 16, 2019 0.5718 0.5980 0.5718 0.5980 2,370 +0.02(+2.78%)
Jan 15, 2019 0.5906 0.5937 0.5818 0.5818 25,782 -0.01(-1.84%)
Jan 14, 2019 0.5822 0.5928 0.5627 0.5927 9,106 +0.02(+4.26%)
Jan 11, 2019 0.5934 0.5979 0.5601 0.5685 53,500 -0.02(-2.64%)
Jan 10, 2019 0.6000 0.6000 0.5501 0.5839 20,632 +0.00(+0.72%)
Jan 09, 2019 0.6010 0.6010 0.5702 0.5797 23,850 -0.03(-4.40%)
Jan 08, 2019 0.6338 0.6442 0.5850 0.6064 77,010 -0.03(-4.32%)
Jan 07, 2019 0.6113 0.6346 0.5500 0.6338 96,376 +0.04(+5.85%)
Jan 04, 2019 0.5830 0.6021 0.5677 0.5988 89,100 +0.03(+5.48%)
Jan 03, 2019 0.5250 0.5699 0.5150 0.5677 64,215 +0.05(+9.74%)
Jan 02, 2019 0.4725 0.5202 0.4725 0.5173 40,357 +0.06(+12.46%)
Dec 31, 2018 0.4325 0.4783 0.4196 0.4600 56,100 +0.04(+9.68%)
Dec 28, 2018 0.4220 0.4374 0.3901 0.4194 33,100 +0.01(+1.70%)
Dec 27, 2018 0.4193 0.4290 0.3833 0.4124 113,069 -0.01(-2.96%)
Dec 26, 2018 0.3500 0.4550 0.3500 0.4250 112,331 +0.02(+3.66%)
Dec 24, 2018 0.4085 0.4180 0.3969 0.4100 127,100 +0.02(+3.82%)
Dec 21, 2018 0.4000 0.4291 0.3933 0.3949 36,700 +0.00(+1.26%)
Dec 20, 2018 0.3734 0.4000 0.3734 0.3900 43,490 +0.01(+2.63%)
Dec 19, 2018 0.3910 0.4200 0.3800 0.3800 124,203 -0.01(-2.56%)
Dec 18, 2018 0.4147 0.4408 0.3900 0.3900 84,833 -0.03(-7.78%)
Dec 17, 2018 0.4700 0.4700 0.3904 0.4229 39,050 -0.02(-4.75%)
Dec 14, 2018 0.4576 0.4659 0.4440 0.4440 41,400 -0.00(-0.58%)
Dec 13, 2018 0.5090 0.5090 0.4466 0.4466 47,268 -0.05(-10.34%)
Dec 12, 2018 0.4908 0.4981 0.4900 0.4981 20,900 +0.01(+2.26%)
Dec 11, 2018 0.4850 0.5182 0.4792 0.4871 14,707 -0.00(-0.59%)
Dec 10, 2018 0.5000 0.5339 0.4900 0.4900 35,715 -0.04(-7.70%)
Dec 07, 2018 0.5767 0.5767 0.5309 0.5309 71,600 -0.01(-1.85%)
Dec 06, 2018 0.5900 0.5900 0.5114 0.5409 42,849 -0.01(-0.99%)
Dec 04, 2018 0.5889 0.5889 0.5463 0.5463 24,900 -0.04(-6.62%)
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.