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 (%)
Sep 29, 2017 0.7750 0.7750 0.7270 0.7575 59,169 -0.02(-2.53%)
Sep 28, 2017 0.7477 0.7940 0.7477 0.7772 93,082 +0.03(+3.68%)
Sep 27, 2017 0.7536 0.7717 0.7443 0.7496 22,152 -0.01(-0.85%)
Sep 26, 2017 0.7330 0.7560 0.7140 0.7560 24,704 +0.02(+2.02%)
Sep 25, 2017 0.7500 0.7500 0.7079 0.7410 28,615 +0.04(+5.69%)
Sep 22, 2017 0.7590 0.7820 0.6950 0.7011 105,843 -0.05(-6.52%)
Sep 21, 2017 0.7806 0.7827 0.7500 0.7500 39,577 -0.01(-1.38%)
Sep 20, 2017 0.7742 0.7890 0.7586 0.7605 33,108 -0.01(-0.98%)
Sep 19, 2017 0.7900 0.8280 0.7680 0.7680 57,768 -0.03(-3.99%)
Sep 18, 2017 0.8145 0.8251 0.7940 0.7999 51,736 -0.01(-0.82%)
Sep 15, 2017 0.8930 0.8930 0.7901 0.8065 198,982 -0.08(-9.49%)
Sep 14, 2017 0.8900 0.9537 0.8575 0.8911 62,464 +0.01(+1.10%)
Sep 13, 2017 0.8898 0.9000 0.8488 0.8814 87,403 +0.03(+3.69%)
Sep 12, 2017 0.8375 0.9014 0.8363 0.8500 150,087 +0.07(+8.97%)
Sep 11, 2017 0.7190 0.8058 0.7015 0.7800 190,729 +0.03(+3.72%)
Sep 08, 2017 0.7875 0.8359 0.7520 0.7520 81,831 -0.04(-4.45%)
Sep 07, 2017 0.8272 0.8440 0.7850 0.7870 51,163 -0.05(-6.26%)
Sep 06, 2017 0.8140 0.8530 0.8140 0.8396 32,950 +0.05(+6.82%)
Sep 05, 2017 0.8130 0.8200 0.7700 0.7860 103,629 -0.04(-4.31%)
Sep 01, 2017 0.8364 0.8580 0.8211 0.8214 49,736 +0.00(+0.05%)
Aug 31, 2017 0.8295 0.8560 0.7876 0.8210 108,356 +0.01(+1.67%)
Aug 30, 2017 0.8605 0.8941 0.7960 0.8075 93,301 -0.07(-7.84%)
Aug 29, 2017 0.8000 0.8762 0.7212 0.8762 282,423 +0.10(+12.51%)
Aug 28, 2017 1.052 1.080 0.7498 0.7788 301,274 -0.22(-22.21%)
Aug 25, 2017 0.9840 1.040 0.9500 1.001 257,676 +0.04(+4.30%)
Aug 24, 2017 0.9786 0.9790 0.9551 0.9599 79,074 -0.01(-0.89%)
Aug 23, 2017 0.9396 0.9770 0.9395 0.9685 123,925 +0.02(+2.55%)
Aug 22, 2017 0.9520 0.9660 0.9177 0.9444 47,033 +0.00(+0.47%)
Aug 21, 2017 0.9820 1.050 0.9251 0.9400 266,382 -0.03(-3.32%)
Aug 18, 2017 0.9100 0.9803 0.9098 0.9723 139,133 +0.08(+8.44%)
Aug 17, 2017 0.8290 0.9000 0.8290 0.8966 115,655 +0.10(+12.07%)
Aug 16, 2017 0.8000 0.8500 0.7583 0.8000 124,337 +0.04(+5.54%)
Aug 15, 2017 0.8719 0.9010 0.7500 0.7580 248,987 -0.10(-12.17%)
Aug 14, 2017 0.7970 0.8870 0.7846 0.8630 488,212 +0.08(+10.93%)
Aug 11, 2017 0.7346 0.7860 0.7301 0.7780 225,598 +0.07(+9.78%)
Aug 10, 2017 0.7118 0.7345 0.6771 0.7087 287,303 +0.03(+4.22%)
Aug 09, 2017 0.6255 0.6870 0.6255 0.6800 104,790 +0.06(+9.15%)
Aug 08, 2017 0.7374 0.7540 0.6000 0.6230 298,193 -0.11(-14.66%)
Aug 07, 2017 0.7360 0.7900 0.7200 0.7300 477,828 +0.01(+2.01%)
Aug 04, 2017 0.7459 0.7895 0.7058 0.7156 363,115 -0.01(-1.77%)
Aug 03, 2017 0.7087 0.7600 0.7000 0.7285 523,615 +0.03(+4.37%)
Aug 02, 2017 0.6385 0.7200 0.6350 0.6980 443,018 +0.08(+12.58%)
Aug 01, 2017 0.5629 0.6200 0.5600 0.6200 206,202 +0.06(+11.55%)
Jul 31, 2017 0.5341 0.5600 0.5200 0.5558 283,233 +0.08(+16.40%)
Jul 28, 2017 0.4301 0.4775 0.4290 0.4775 83,287 +0.06(+14.21%)
Jul 26, 2017 0.4181 0.4181 0.4181 0 +0.01(+1.51%)
Jul 25, 2017 0.4119 0.4119 0.4119 0.4119 500 -0.00(-0.36%)
Jul 24, 2017 0.4210 0.4275 0.4134 0.4134 10,000 -0.02(-3.86%)
Jul 21, 2017 0.4348 0.4348 0.4300 0.4300 200 -0.02(-4.44%)
Jul 20, 2017 0.4410 0.4500 0.4410 0.4500 700 -0.01(-1.16%)
Jul 19, 2017 0.4553 0.4553 0.4553 0.4553 2,000 +0.00(+0.46%)
Jul 17, 2017 0.4532 0.4532 0.4532 0 +0.06(+13.93%)
Jul 14, 2017 0.3978 0.3978 0.3978 0.3978 500 -0.00(-0.92%)
Jul 13, 2017 0.4015 0.4015 0.4015 0.4015 2,300 -0.02(-4.40%)
Jul 12, 2017 0.4200 0.4200 0.4200 0.4200 5,000 +0.01(+3.19%)
Jul 11, 2017 0.4100 0.4100 0.4070 0.4070 2,265 -0.04(-8.81%)
Jul 10, 2017 0.4463 0.4463 0.4463 0.4463 5,000 -0.02(-4.84%)
Jul 07, 2017 0.4828 0.4828 0.4540 0.4690 12,932 -0.01(-2.64%)
Jul 06, 2017 0.4817 0.4817 0.4817 0.4817 7,000 -0.00(-0.74%)
Jul 05, 2017 0.4853 0.4853 0.4853 0.4853 2,000 +0.04(+9.80%)
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.