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 (%)
Jan 31, 2020 0.6295 0.6340 0.5921 0.6273 248,900 +0.01(+1.60%)
Jan 30, 2020 0.6130 0.6245 0.6031 0.6174 117,304 +0.02(+2.66%)
Jan 29, 2020 0.6399 0.6399 0.5880 0.6014 221,033 -0.03(-4.99%)
Jan 28, 2020 0.5850 0.6354 0.5720 0.6330 635,299 +0.05(+8.97%)
Jan 27, 2020 0.5495 0.6150 0.5360 0.5809 594,087 +0.05(+9.60%)
Jan 24, 2020 0.5457 0.5495 0.5095 0.5300 131,600 -0.01(-1.85%)
Jan 23, 2020 0.5551 0.5595 0.5280 0.5400 142,322 -0.02(-3.31%)
Jan 22, 2020 0.5640 0.5740 0.5456 0.5585 80,431 -0.01(-1.41%)
Jan 21, 2020 0.5280 0.5735 0.5243 0.5665 254,406 +0.05(+10.13%)
Jan 17, 2020 0.5300 0.5300 0.5024 0.5144 30,500 -0.01(-1.08%)
Jan 16, 2020 0.5300 0.5307 0.5113 0.5200 66,219 -0.00(-0.78%)
Jan 15, 2020 0.5101 0.5340 0.5101 0.5241 158,230 +0.01(+2.68%)
Jan 14, 2020 0.5626 0.5643 0.4945 0.5104 215,385 -0.06(-10.17%)
Jan 13, 2020 0.5640 0.5790 0.5625 0.5682 104,579 +0.00(+0.73%)
Jan 10, 2020 0.5772 0.5799 0.5640 0.5641 87,200 -0.02(-3.51%)
Jan 09, 2020 0.5800 0.5910 0.5750 0.5846 121,512 +0.00(+0.79%)
Jan 08, 2020 0.6145 0.6145 0.5800 0.5800 178,806 -0.01(-1.69%)
Jan 07, 2020 0.6510 0.6510 0.5765 0.5900 432,799 -0.06(-9.37%)
Jan 06, 2020 0.6200 0.6660 0.6100 0.6510 542,042 +0.04(+7.20%)
Jan 03, 2020 0.6545 0.6672 0.6000 0.6073 200,400 -0.05(-7.92%)
Jan 02, 2020 0.6800 0.6800 0.6259 0.6595 201,509 -0.01(-1.26%)
Dec 31, 2019 0.7100 0.7193 0.6351 0.6679 277,400 -0.02(-3.20%)
Dec 30, 2019 0.5870 0.6950 0.5870 0.6900 989,592 +0.10(+16.65%)
Dec 27, 2019 0.5750 0.5950 0.5488 0.5915 246,600 +0.00(+0.25%)
Dec 26, 2019 0.5548 0.6200 0.5450 0.5900 446,850 +0.04(+7.59%)
Dec 24, 2019 0.5351 0.5484 0.5275 0.5484 120,800 +0.02(+3.47%)
Dec 23, 2019 0.5175 0.5384 0.5175 0.5300 268,425 +0.00(+0.00%)
Dec 20, 2019 0.5240 0.5330 0.5100 0.5300 207,300 +0.01(+1.92%)
Dec 19, 2019 0.5003 0.5245 0.4981 0.5200 241,680 +0.01(+0.97%)
Dec 18, 2019 0.5100 0.5190 0.5100 0.5150 78,150 -0.00(-0.71%)
Dec 17, 2019 0.5170 0.5197 0.5020 0.5187 111,600 +0.01(+1.71%)
Dec 16, 2019 0.5175 0.5185 0.5000 0.5100 142,377 +0.00(+0.00%)
Dec 13, 2019 0.5224 0.5254 0.5000 0.5100 39,800 -0.01(-1.92%)
Dec 12, 2019 0.5365 0.5365 0.4983 0.5200 201,667 +0.00(+0.25%)
Dec 11, 2019 0.4700 0.5367 0.4628 0.5187 699,054 +0.06(+12.52%)
Dec 10, 2019 0.4200 0.4610 0.4200 0.4610 528,724 +0.04(+9.61%)
Dec 09, 2019 0.4125 0.4230 0.4050 0.4206 101,580 +0.02(+3.85%)
Dec 06, 2019 0.4125 0.4199 0.4050 0.4050 121,700 -0.01(-2.03%)
Dec 05, 2019 0.4050 0.4134 0.4050 0.4134 4,050 -0.01(-1.99%)
Dec 04, 2019 0.4050 0.4231 0.3900 0.4218 70,650 -0.00(-0.12%)
Dec 03, 2019 0.4220 0.4223 0.4060 0.4223 91,049 +0.00(+1.13%)
Dec 02, 2019 0.4300 0.4315 0.4100 0.4176 132,753 -0.01(-2.88%)
Nov 29, 2019 0.4398 0.4500 0.4237 0.4300 49,200 -0.00(-0.97%)
Nov 27, 2019 0.4227 0.4400 0.4174 0.4342 16,200 +0.00(+0.98%)
Nov 26, 2019 0.4530 0.4530 0.4165 0.4300 134,163 -0.02(-4.44%)
Nov 25, 2019 0.4329 0.4550 0.4200 0.4500 210,054 +0.02(+3.45%)
Nov 22, 2019 0.4289 0.4375 0.4285 0.4350 52,800 +0.01(+2.35%)
Nov 21, 2019 0.4290 0.4330 0.4124 0.4250 123,855 -0.01(-1.85%)
Nov 20, 2019 0.4320 0.4394 0.4140 0.4330 176,688 +0.00(+0.25%)
Nov 19, 2019 0.4199 0.4320 0.4150 0.4319 206,852 +0.01(+3.08%)
Nov 18, 2019 0.4065 0.4190 0.3970 0.4190 305,785 +0.01(+3.48%)
Nov 15, 2019 0.4050 0.4065 0.3943 0.4049 83,100 +0.00(+1.22%)
Nov 14, 2019 0.3904 0.4070 0.3880 0.4000 137,530 +0.02(+4.99%)
Nov 13, 2019 0.3792 0.3965 0.3730 0.3810 131,138 +0.01(+2.47%)
Nov 12, 2019 0.3750 0.3800 0.3600 0.3718 73,200 -0.00(-0.85%)
Nov 11, 2019 0.3540 0.3850 0.3520 0.3750 47,265 +0.00(+0.29%)
Nov 08, 2019 0.3677 0.3739 0.3616 0.3739 33,400 +0.01(+3.14%)
Nov 07, 2019 0.3613 0.3679 0.3600 0.3625 16,411 -0.01(-1.97%)
Nov 06, 2019 0.3850 0.3850 0.3674 0.3698 3,820 -0.00(-0.05%)
Nov 05, 2019 0.3657 0.3780 0.3657 0.3700 16,759 -0.01(-2.09%)
Nov 04, 2019 0.3930 0.3930 0.3700 0.3779 37,875 -0.01(-1.95%)
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.