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 (%)
Nov 30, 2017 0.9690 1.107 0.9582 1.005 131,757 +0.06(+6.21%)
Nov 29, 2017 0.9830 1.090 0.9459 0.9459 149,365 -0.13(-12.39%)
Nov 28, 2017 1.084 1.084 1.040 1.080 34,768 +0.03(+2.83%)
Nov 27, 2017 1.010 1.050 0.9457 1.050 195,261 +0.04(+3.96%)
Nov 24, 2017 1.036 1.079 1.003 1.010 80,693 -0.05(-4.72%)
Nov 22, 2017 1.060 1.103 1.060 1.060 44,928 -0.08(-6.76%)
Nov 21, 2017 1.110 1.137 0.9999 1.137 211,242 +0.01(+0.73%)
Nov 20, 2017 1.100 1.152 1.100 1.129 36,041 +0.04(+3.53%)
Nov 17, 2017 1.150 1.150 1.084 1.090 52,663 -0.05(-4.38%)
Nov 16, 2017 1.093 1.181 1.090 1.140 52,961 +0.05(+5.07%)
Nov 15, 2017 1.105 1.160 1.050 1.085 81,738 -0.07(-6.47%)
Nov 14, 2017 1.190 1.200 1.160 1.160 40,850 -0.04(-3.33%)
Nov 13, 2017 1.174 1.230 1.159 1.200 52,550 +0.05(+4.33%)
Nov 10, 2017 1.148 1.169 1.120 1.150 67,934 +0.00(+0.02%)
Nov 09, 2017 1.160 1.170 1.130 1.150 39,401 -0.01(-0.83%)
Nov 08, 2017 1.159 1.160 1.130 1.160 46,350 +0.01(+0.83%)
Nov 07, 2017 1.170 1.170 1.130 1.150 33,757 -0.00(-0.17%)
Nov 06, 2017 1.146 1.171 1.140 1.152 90,086 +0.01(+1.05%)
Nov 03, 2017 1.149 1.180 1.122 1.140 175,317 -0.00(-0.02%)
Nov 02, 2017 1.275 1.275 1.130 1.140 237,540 -0.11(-9.00%)
Nov 01, 2017 1.235 1.280 1.227 1.253 322,102 +0.08(+6.83%)
Oct 31, 2017 1.175 1.210 1.150 1.173 466,098 +0.01(+1.11%)
Oct 30, 2017 1.115 1.190 1.115 1.160 374,146 +0.07(+6.42%)
Oct 27, 2017 1.070 1.110 1.050 1.090 78,911 +0.04(+4.01%)
Oct 26, 2017 1.030 1.070 1.030 1.048 68,351 +0.02(+1.75%)
Oct 25, 2017 1.030 1.050 0.9800 1.030 108,199 -0.01(-0.96%)
Oct 24, 2017 1.117 1.140 1.029 1.040 101,190 -0.06(-5.80%)
Oct 23, 2017 1.140 1.150 1.090 1.104 73,534 +0.00(+0.35%)
Oct 20, 2017 1.121 1.212 1.100 1.100 75,616 -0.06(-5.16%)
Oct 19, 2017 1.170 1.220 1.100 1.160 159,741 -0.03(-2.14%)
Oct 18, 2017 1.200 1.230 1.142 1.185 110,985 -0.01(-0.55%)
Oct 17, 2017 1.285 1.285 1.140 1.192 143,933 -0.06(-4.49%)
Oct 16, 2017 1.151 1.280 1.100 1.248 350,952 +0.12(+10.44%)
Oct 13, 2017 1.165 1.210 0.9900 1.130 476,560 -0.02(-1.79%)
Oct 12, 2017 1.040 1.212 1.040 1.151 575,064 +0.10(+9.58%)
Oct 11, 2017 0.9015 1.050 0.9000 1.050 411,748 +0.18(+20.84%)
Oct 10, 2017 0.7731 0.8836 0.7623 0.8689 230,136 +0.08(+9.99%)
Oct 09, 2017 0.7600 0.8000 0.7500 0.7900 185,145 +0.05(+6.08%)
Oct 06, 2017 0.7350 0.7730 0.7280 0.7447 31,470 -0.00(-0.28%)
Oct 05, 2017 0.7786 0.7786 0.7260 0.7468 23,440 +0.01(+1.19%)
Oct 04, 2017 0.7300 0.7819 0.7265 0.7380 54,740 +0.01(+1.58%)
Oct 03, 2017 0.7500 0.7609 0.7177 0.7265 30,420 -0.01(-1.98%)
Oct 02, 2017 0.7730 0.7730 0.7156 0.7412 63,540 -0.02(-2.15%)
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%)
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.