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 (%)
Apr 30, 2020 0.6067 0.6328 0.5900 0.6000 228,193 -0.00(-0.56%)
Apr 29, 2020 0.6320 0.6320 0.6000 0.6034 131,750 -0.01(-1.71%)
Apr 28, 2020 0.6064 0.6423 0.5953 0.6139 305,838 +0.01(+1.71%)
Apr 27, 2020 0.5880 0.6043 0.5500 0.6036 549,958 +0.07(+13.03%)
Apr 24, 2020 0.5290 0.5562 0.4910 0.5340 227,100 +0.04(+8.80%)
Apr 23, 2020 0.4386 0.5100 0.4331 0.4908 304,368 +0.05(+11.55%)
Apr 22, 2020 0.4480 0.4480 0.4062 0.4400 226,697 -0.01(-1.79%)
Apr 21, 2020 0.4360 0.4602 0.4300 0.4480 99,402 -0.01(-1.82%)
Apr 20, 2020 0.4719 0.4800 0.4315 0.4563 223,368 -0.00(-0.80%)
Apr 17, 2020 0.4400 0.4670 0.4299 0.4600 174,800 +0.03(+6.21%)
Apr 16, 2020 0.4088 0.4439 0.4000 0.4331 197,262 +0.03(+8.27%)
Apr 15, 2020 0.4308 0.4308 0.3936 0.4000 94,768 -0.04(-8.15%)
Apr 14, 2020 0.4500 0.4500 0.4100 0.4355 140,699 +0.03(+7.11%)
Apr 13, 2020 0.3741 0.4375 0.3532 0.4066 332,918 +0.06(+16.81%)
Apr 09, 2020 0.3255 0.3522 0.3255 0.3481 141,100 +0.01(+1.93%)
Apr 08, 2020 0.3374 0.3487 0.3300 0.3415 54,315 +0.01(+2.25%)
Apr 07, 2020 0.3810 0.3810 0.3300 0.3340 103,723 +0.00(+1.21%)
Apr 06, 2020 0.3750 0.3750 0.3152 0.3300 253,758 +0.00(+0.00%)
Apr 03, 2020 0.3315 0.3530 0.3135 0.3300 582,900 +0.01(+3.00%)
Apr 02, 2020 0.3250 0.3367 0.3038 0.3204 336,205 -0.02(-5.76%)
Apr 01, 2020 0.3588 0.3588 0.3300 0.3400 332,206 -0.01(-3.13%)
Mar 31, 2020 0.3810 0.3859 0.3471 0.3510 322,338 -0.01(-3.25%)
Mar 30, 2020 0.4569 0.4569 0.3423 0.3628 870,064 -0.06(-13.64%)
Mar 27, 2020 0.4700 0.4702 0.4200 0.4201 171,200 -0.03(-7.24%)
Mar 26, 2020 0.4330 0.5109 0.4330 0.4529 361,150 +0.02(+4.62%)
Mar 25, 2020 0.3565 0.4329 0.3565 0.4329 183,150 +0.07(+18.60%)
Mar 24, 2020 0.4220 0.4220 0.3600 0.3650 458,742 -0.01(-2.38%)
Mar 23, 2020 0.3955 0.4600 0.3500 0.3739 257,680 -0.03(-8.06%)
Mar 20, 2020 0.4600 0.5000 0.3800 0.4067 294,400 -0.05(-11.59%)
Mar 19, 2020 0.3940 0.4810 0.3549 0.4600 363,397 +0.12(+35.29%)
Mar 18, 2020 0.3636 0.3797 0.3300 0.3400 187,584 +0.00(+0.95%)
Mar 17, 2020 0.4100 0.4100 0.3210 0.3368 506,164 -0.03(-7.83%)
Mar 16, 2020 0.4700 0.4700 0.3204 0.3654 354,515 -0.04(-10.88%)
Mar 13, 2020 0.4540 0.4959 0.3641 0.4100 465,700 +0.00(+0.49%)
Mar 12, 2020 0.5100 0.5338 0.3650 0.4080 746,310 -0.13(-24.44%)
Mar 11, 2020 0.5722 0.5722 0.5250 0.5400 315,649 -0.03(-5.26%)
Mar 10, 2020 0.5700 0.5791 0.5400 0.5700 183,299 -0.01(-1.72%)
Mar 09, 2020 0.5855 0.6500 0.5700 0.5800 576,113 -0.04(-6.29%)
Mar 06, 2020 0.6276 0.6317 0.6000 0.6189 207,300 -0.01(-1.34%)
Mar 05, 2020 0.6000 0.6578 0.5900 0.6273 191,541 -0.01(-2.29%)
Mar 04, 2020 0.6335 0.6742 0.6327 0.6420 158,978 +0.01(+1.50%)
Mar 03, 2020 0.6631 0.6795 0.5900 0.6325 295,412 -0.04(-5.96%)
Mar 02, 2020 0.7000 0.7500 0.6500 0.6726 395,066 -0.01(-1.23%)
Feb 28, 2020 0.6500 0.6824 0.5955 0.6810 394,800 +0.03(+4.77%)
Feb 27, 2020 0.7130 0.7200 0.6163 0.6500 186,750 -0.05(-7.14%)
Feb 26, 2020 0.7025 0.7125 0.6656 0.7000 228,123 +0.02(+2.34%)
Feb 25, 2020 0.7094 0.7213 0.6552 0.6840 247,073 -0.01(-1.99%)
Feb 24, 2020 0.7350 0.7420 0.6870 0.6979 408,156 -0.01(-1.70%)
Feb 21, 2020 0.7219 0.7281 0.6980 0.7100 301,000 +0.00(+0.00%)
Feb 20, 2020 0.7011 0.7554 0.6900 0.7100 547,534 +0.03(+3.79%)
Feb 19, 2020 0.7158 0.7300 0.6604 0.6841 132,142 -0.02(-3.20%)
Feb 18, 2020 0.6820 0.7518 0.6630 0.7067 459,551 +0.04(+6.46%)
Feb 14, 2020 0.6230 0.6916 0.6230 0.6638 239,000 +0.03(+4.31%)
Feb 13, 2020 0.6520 0.6617 0.6300 0.6364 133,676 +0.03(+4.33%)
Feb 12, 2020 0.6360 0.6363 0.6001 0.6100 49,800 -0.03(-4.10%)
Feb 11, 2020 0.6060 0.6500 0.6060 0.6361 131,325 +0.02(+2.60%)
Feb 10, 2020 0.6300 0.6450 0.6150 0.6200 146,277 -0.02(-3.13%)
Feb 07, 2020 0.6300 0.6434 0.6250 0.6400 175,400 +0.01(+0.95%)
Feb 06, 2020 0.6234 0.6340 0.6100 0.6340 193,996 +0.02(+3.93%)
Feb 05, 2020 0.6200 0.6335 0.6100 0.6100 243,415 +0.00(+0.00%)
Feb 04, 2020 0.6000 0.6150 0.5950 0.6100 216,352 +0.02(+2.61%)
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.