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 (%)
Jul 31, 2020 0.7730 0.7730 0.7251 0.7482 236,000 +0.02(+2.65%)
Jul 30, 2020 0.7298 0.7460 0.7125 0.7289 313,178 -0.02(-2.42%)
Jul 29, 2020 0.7810 0.7810 0.7400 0.7470 252,551 -0.02(-2.29%)
Jul 28, 2020 0.7528 0.7700 0.7398 0.7645 214,537 +0.01(+0.92%)
Jul 27, 2020 0.7600 0.7800 0.7373 0.7575 405,781 -0.01(-1.61%)
Jul 24, 2020 0.7548 0.7936 0.7348 0.7699 403,900 +0.02(+2.91%)
Jul 23, 2020 0.7427 0.7800 0.7312 0.7481 467,024 +0.01(+1.31%)
Jul 22, 2020 0.7500 0.7574 0.7200 0.7384 380,794 +0.01(+0.85%)
Jul 21, 2020 0.7425 0.7425 0.7200 0.7322 362,597 -0.01(-1.05%)
Jul 20, 2020 0.8000 0.8000 0.7300 0.7400 373,481 -0.01(-0.79%)
Jul 17, 2020 0.7100 0.7640 0.7025 0.7459 276,200 +0.04(+5.06%)
Jul 16, 2020 0.8000 0.8000 0.7000 0.7100 497,857 -0.04(-5.33%)
Jul 15, 2020 0.8137 0.8570 0.7499 0.7500 391,272 -0.05(-6.25%)
Jul 14, 2020 0.8600 0.8800 0.7755 0.8000 1,694,207 -0.02(-2.44%)
Jul 13, 2020 0.7287 0.9282 0.7187 0.8200 1,678,951 +0.10(+13.89%)
Jul 10, 2020 0.6900 0.7239 0.6899 0.7200 168,600 +0.03(+4.48%)
Jul 09, 2020 0.7045 0.7064 0.6726 0.6891 221,211 -0.01(-1.42%)
Jul 08, 2020 0.6240 0.6990 0.6240 0.6990 236,659 +0.03(+5.19%)
Jul 07, 2020 0.6550 0.6700 0.6438 0.6645 156,072 +0.01(+2.23%)
Jul 06, 2020 0.6350 0.6520 0.6192 0.6500 91,283 +0.01(+2.23%)
Jul 02, 2020 0.6203 0.6400 0.6114 0.6358 153,200 -0.00(-0.66%)
Jul 01, 2020 0.6400 0.6650 0.6200 0.6400 269,799 +0.03(+4.34%)
Jun 30, 2020 0.6088 0.6300 0.5920 0.6134 356,228 +0.03(+4.34%)
Jun 29, 2020 0.6491 0.6491 0.5800 0.5879 288,461 -0.03(-4.81%)
Jun 26, 2020 0.6545 0.6545 0.6100 0.6176 191,800 -0.01(-1.50%)
Jun 25, 2020 0.5710 0.6352 0.5520 0.6270 132,182 +0.02(+3.47%)
Jun 24, 2020 0.6000 0.6119 0.5800 0.6060 177,618 -0.00(-0.26%)
Jun 23, 2020 0.6045 0.6300 0.5845 0.6076 167,563 -0.00(-0.48%)
Jun 22, 2020 0.6097 0.6317 0.6000 0.6105 171,340 +0.01(+1.75%)
Jun 19, 2020 0.5900 0.6300 0.5811 0.6000 305,700 +0.01(+1.69%)
Jun 18, 2020 0.6240 0.6240 0.5750 0.5900 241,497 -0.00(-0.19%)
Jun 17, 2020 0.5490 0.5911 0.5490 0.5911 160,955 +0.02(+3.70%)
Jun 16, 2020 0.5753 0.6230 0.5700 0.5700 278,208 -0.02(-2.90%)
Jun 15, 2020 0.5904 0.5925 0.5750 0.5870 229,227 +0.01(+2.09%)
Jun 12, 2020 0.5970 0.5970 0.5600 0.5750 336,000 -0.01(-0.86%)
Jun 11, 2020 0.5796 0.5800 0.5300 0.5800 369,635 +0.04(+7.25%)
Jun 10, 2020 0.5648 0.5791 0.4930 0.5408 772,696 -0.04(-6.76%)
Jun 09, 2020 0.5888 0.5900 0.5771 0.5800 113,203 -0.01(-1.16%)
Jun 08, 2020 0.6157 0.6258 0.5800 0.5868 289,647 -0.03(-4.27%)
Jun 05, 2020 0.6200 0.6239 0.5890 0.6130 267,900 -0.00(-0.33%)
Jun 04, 2020 0.6069 0.6200 0.6000 0.6150 292,780 -0.00(-0.28%)
Jun 03, 2020 0.6060 0.6246 0.5700 0.6167 333,154 +0.03(+4.58%)
Jun 02, 2020 0.6550 0.6600 0.5873 0.5897 633,338 -0.06(-9.39%)
Jun 01, 2020 0.6545 0.6649 0.6300 0.6508 573,012 +0.03(+4.97%)
May 29, 2020 0.6200 0.6655 0.6060 0.6200 803,400 +0.02(+2.48%)
May 28, 2020 0.6200 0.6231 0.5968 0.6050 528,634 -0.00(-0.05%)
May 27, 2020 0.6121 0.6197 0.5815 0.6053 115,283 +0.02(+2.59%)
May 26, 2020 0.5981 0.6100 0.5900 0.5900 116,262 +0.01(+1.72%)
May 22, 2020 0.5500 0.6096 0.5500 0.5800 326,400 -0.01(-1.02%)
May 21, 2020 0.5560 0.6000 0.5560 0.5860 200,829 -0.01(-2.33%)
May 20, 2020 0.5673 0.6000 0.5600 0.6000 161,955 +0.02(+3.50%)
May 19, 2020 0.5800 0.5936 0.5650 0.5797 247,560 +0.01(+1.70%)
May 18, 2020 0.5400 0.5910 0.5400 0.5700 79,549 +0.01(+0.88%)
May 15, 2020 0.6000 0.6000 0.5550 0.5650 56,600 -0.02(-2.59%)
May 14, 2020 0.5212 0.5802 0.5212 0.5800 102,598 +0.04(+7.81%)
May 13, 2020 0.5829 0.5829 0.5300 0.5380 97,580 -0.01(-2.15%)
May 12, 2020 0.5860 0.5876 0.5498 0.5498 101,345 -0.01(-2.14%)
May 11, 2020 0.5615 0.5860 0.5500 0.5618 55,816 +0.01(+2.11%)
May 08, 2020 0.5390 0.5760 0.5321 0.5502 95,300 -0.01(-1.70%)
May 07, 2020 0.5610 0.5820 0.5500 0.5597 89,147 -0.00(-0.05%)
May 06, 2020 0.5740 0.5740 0.5261 0.5600 120,339 +0.01(+1.82%)
May 05, 2020 0.5877 0.6000 0.5459 0.5500 320,045 -0.05(-8.96%)
May 04, 2020 0.6160 0.6200 0.5910 0.6041 68,583 -0.01(-1.42%)
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.