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, 2019 0.5596 0.5661 0.5150 0.5150 57,850 -0.05(-8.04%)
Jul 30, 2019 0.5790 0.5790 0.5500 0.5600 107,522 +0.00(+0.00%)
Jul 29, 2019 0.6002 0.6030 0.5580 0.5600 117,291 -0.03(-5.26%)
Jul 26, 2019 0.5700 0.5966 0.5692 0.5911 197,100 +0.03(+5.59%)
Jul 25, 2019 0.5730 0.5733 0.5500 0.5598 52,530 -0.00(-0.04%)
Jul 24, 2019 0.5500 0.5609 0.5500 0.5600 16,525 +0.01(+1.82%)
Jul 23, 2019 0.5273 0.5503 0.5220 0.5500 85,122 +0.01(+2.57%)
Jul 22, 2019 0.5600 0.5600 0.5047 0.5362 51,428 -0.02(-2.90%)
Jul 19, 2019 0.5500 0.5523 0.5264 0.5522 16,000 +0.00(+0.40%)
Jul 18, 2019 0.5400 0.5500 0.5334 0.5500 45,999 +0.01(+1.85%)
Jul 17, 2019 0.5390 0.5500 0.5268 0.5400 102,958 +0.01(+1.89%)
Jul 16, 2019 0.5346 0.5392 0.5108 0.5300 51,550 +0.01(+2.51%)
Jul 15, 2019 0.5426 0.5426 0.5042 0.5170 27,900 -0.02(-4.49%)
Jul 12, 2019 0.5500 0.5610 0.5161 0.5413 48,300 +0.00(+0.71%)
Jul 11, 2019 0.5394 0.5470 0.4862 0.5375 110,550 +0.01(+2.13%)
Jul 10, 2019 0.4660 0.5500 0.4500 0.5263 229,488 +0.10(+22.40%)
Jul 09, 2019 0.4200 0.4448 0.4200 0.4300 39,020 +0.00(+0.00%)
Jul 08, 2019 0.4500 0.4500 0.4300 0.4300 119,784 -0.02(-4.44%)
Jul 05, 2019 0.4500 0.4662 0.4452 0.4500 40,600 -0.01(-2.17%)
Jul 03, 2019 0.5000 0.5004 0.4550 0.4600 5,800 -0.01(-1.69%)
Jul 02, 2019 0.5120 0.5200 0.4679 0.4679 58,670 -0.03(-6.79%)
Jul 01, 2019 0.5020 0.5020 0.5020 0.5020 1,050 +0.02(+3.29%)
Jun 28, 2019 0.4900 0.4998 0.4860 0.4860 5,100 +0.01(+2.45%)
Jun 27, 2019 0.4880 0.4976 0.4500 0.4744 30,751 +0.00(+0.94%)
Jun 26, 2019 0.4846 0.4972 0.4688 0.4700 67,853 -0.01(-1.90%)
Jun 25, 2019 0.4992 0.5113 0.4778 0.4791 55,500 -0.03(-6.06%)
Jun 24, 2019 0.4997 0.5100 0.4951 0.5100 31,379 +0.00(+0.95%)
Jun 21, 2019 0.5150 0.5200 0.5038 0.5052 29,600 -0.00(-0.22%)
Jun 20, 2019 0.5400 0.5400 0.5031 0.5063 6,737 -0.01(-2.05%)
Jun 19, 2019 0.4940 0.5240 0.4940 0.5169 25,533 -0.01(-1.75%)
Jun 18, 2019 0.5165 0.5261 0.5100 0.5261 27,390 -0.01(-2.14%)
Jun 17, 2019 0.5200 0.5380 0.5200 0.5376 46,031 +0.02(+4.17%)
Jun 14, 2019 0.5100 0.5279 0.5100 0.5161 13,500 -0.02(-3.44%)
Jun 13, 2019 0.5025 0.5422 0.5025 0.5345 13,818 -0.01(-1.87%)
Jun 12, 2019 0.5444 0.5468 0.5200 0.5447 39,769 +0.00(+0.87%)
Jun 11, 2019 0.5100 0.5515 0.5080 0.5400 134,070 +0.02(+4.31%)
Jun 10, 2019 0.5150 0.5307 0.5080 0.5177 30,710 +0.01(+1.29%)
Jun 07, 2019 0.5249 0.5249 0.5100 0.5111 47,800 +0.00(+0.22%)
Jun 06, 2019 0.5277 0.5289 0.5100 0.5100 109,381 +0.00(+0.02%)
Jun 05, 2019 0.5025 0.5318 0.4961 0.5099 206,972 +0.06(+13.31%)
Jun 04, 2019 0.4507 0.4669 0.4500 0.4500 3,300 +0.01(+2.27%)
Jun 03, 2019 0.4947 0.4947 0.4400 0.4400 146,992 -0.03(-6.38%)
May 31, 2019 0.4840 0.4840 0.4611 0.4700 12,400 -0.03(-5.81%)
May 30, 2019 0.4798 0.4990 0.4631 0.4990 12,480 +0.03(+6.60%)
May 29, 2019 0.4830 0.4904 0.4632 0.4681 35,800 -0.01(-3.08%)
May 28, 2019 0.4830 0.5000 0.4830 0.4830 28,595 +0.00(+0.00%)
May 24, 2019 0.5140 0.5140 0.4830 0.4830 17,300 +0.00(+0.81%)
May 23, 2019 0.4600 0.5043 0.4600 0.4791 43,357 -0.03(-5.91%)
May 22, 2019 0.4946 0.5099 0.4870 0.5092 33,111 +0.01(+0.99%)
May 21, 2019 0.5100 0.5150 0.5000 0.5042 74,922 -0.02(-3.04%)
May 20, 2019 0.5300 0.5500 0.5100 0.5200 27,904 +0.00(+0.68%)
May 17, 2019 0.6000 0.6000 0.4929 0.5165 41,000 -0.01(-1.21%)
May 16, 2019 0.5500 0.5500 0.5080 0.5228 69,642 -0.00(-0.42%)
May 15, 2019 0.4800 0.5304 0.4800 0.5250 30,210 +0.00(+0.36%)
May 14, 2019 0.5227 0.5250 0.5000 0.5231 22,795 +0.03(+5.61%)
May 13, 2019 0.5385 0.5597 0.4930 0.4953 120,805 -0.07(-11.73%)
May 10, 2019 0.5700 0.5700 0.5500 0.5611 23,600 -0.01(-1.11%)
May 09, 2019 0.5600 0.5674 0.5500 0.5674 39,029 +0.02(+2.79%)
May 08, 2019 0.5239 0.5520 0.5083 0.5520 48,337 +0.03(+5.77%)
May 07, 2019 0.4962 0.5287 0.4700 0.5219 79,516 +0.01(+2.15%)
May 06, 2019 0.4869 0.5109 0.4830 0.5109 114,025 +0.01(+2.18%)
May 03, 2019 0.5050 0.5087 0.4853 0.5000 28,700 +0.03(+6.47%)
May 02, 2019 0.4800 0.4950 0.4696 0.4696 130,568 -0.01(-2.17%)
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.