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 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%)
Nov 01, 2019 0.3765 0.3862 0.3760 0.3854 62,400 +0.01(+1.98%)
Oct 31, 2019 0.3839 0.3849 0.3696 0.3779 16,781 +0.01(+1.86%)
Oct 30, 2019 0.3813 0.3813 0.3700 0.3710 26,302 -0.01(-2.29%)
Oct 29, 2019 0.3845 0.3890 0.3750 0.3797 115,720 -0.00(-1.15%)
Oct 28, 2019 0.3859 0.3859 0.3795 0.3841 15,350 +0.00(+0.55%)
Oct 25, 2019 0.3865 0.3865 0.3820 0.3820 112,700 +0.00(+0.26%)
Oct 24, 2019 0.3850 0.3850 0.3800 0.3810 61,250 -0.00(-1.04%)
Oct 23, 2019 0.3870 0.3870 0.3800 0.3850 62,815 -0.00(-0.26%)
Oct 22, 2019 0.3800 0.3860 0.3714 0.3860 104,345 +0.01(+1.58%)
Oct 21, 2019 0.3726 0.3820 0.3701 0.3800 69,131 +0.00(+0.00%)
Oct 18, 2019 0.3855 0.3900 0.3800 0.3800 332,000 +0.00(+0.00%)
Oct 17, 2019 0.3775 0.3930 0.3760 0.3800 125,379 +0.00(+1.20%)
Oct 16, 2019 0.3970 0.3970 0.3700 0.3755 102,766 -0.01(-3.72%)
Oct 15, 2019 0.3970 0.3970 0.3851 0.3900 74,295 +0.00(+0.49%)
Oct 14, 2019 0.3900 0.3980 0.3851 0.3881 156,508 -0.00(-0.74%)
Oct 11, 2019 0.3800 0.3920 0.3800 0.3910 146,600 +0.01(+1.56%)
Oct 10, 2019 0.3888 0.3913 0.3790 0.3850 291,455 +0.00(+0.00%)
Oct 09, 2019 0.3800 0.3930 0.3800 0.3850 305,240 -0.00(-0.26%)
Oct 08, 2019 0.3744 0.3930 0.3700 0.3860 133,663 +0.01(+3.49%)
Oct 07, 2019 0.3700 0.3750 0.3681 0.3730 88,694 +0.00(+0.84%)
Oct 04, 2019 0.3728 0.3800 0.3600 0.3699 67,500 +0.01(+2.75%)
Oct 03, 2019 0.3508 0.3759 0.3508 0.3600 52,291 +0.00(+0.00%)
Oct 02, 2019 0.3800 0.3818 0.3400 0.3600 198,560 -0.02(-5.51%)
Oct 01, 2019 0.3800 0.4063 0.3750 0.3810 105,610 -0.01(-2.51%)
Sep 30, 2019 0.3948 0.4042 0.3833 0.3908 97,916 -0.01(-2.83%)
Sep 27, 2019 0.4091 0.4091 0.3850 0.4022 108,500 -0.00(-0.94%)
Sep 26, 2019 0.4140 0.4140 0.3900 0.4060 231,118 +0.00(+1.10%)
Sep 25, 2019 0.4334 0.4344 0.3880 0.4016 456,788 -0.05(-11.72%)
Sep 24, 2019 0.4656 0.4656 0.4410 0.4549 55,535 -0.02(-3.97%)
Sep 23, 2019 0.4700 0.4875 0.4650 0.4737 175,664 -0.00(-0.27%)
Sep 20, 2019 0.4970 0.4970 0.4740 0.4750 102,900 -0.01(-1.45%)
Sep 19, 2019 0.4900 0.4900 0.4780 0.4820 75,450 -0.00(-0.56%)
Sep 18, 2019 0.4900 0.4980 0.4827 0.4847 144,060 -0.00(-0.10%)
Sep 17, 2019 0.4980 0.5159 0.4750 0.4852 609,611 +0.03(+6.61%)
Sep 16, 2019 0.4697 0.4697 0.4550 0.4551 13,600 -0.01(-1.47%)
Sep 13, 2019 0.4989 0.4989 0.4494 0.4619 62,400 -0.03(-5.68%)
Sep 12, 2019 0.4764 0.4897 0.4577 0.4897 43,050 +0.02(+4.50%)
Sep 11, 2019 0.4642 0.4730 0.4611 0.4686 17,550 -0.02(-3.98%)
Sep 10, 2019 0.4864 0.4908 0.4702 0.4880 68,220 +0.00(+0.33%)
Sep 09, 2019 0.4800 0.4916 0.4675 0.4864 59,506 +0.02(+3.95%)
Sep 06, 2019 0.4900 0.4909 0.4679 0.4679 29,300 -0.02(-3.66%)
Sep 05, 2019 0.4415 0.4861 0.4400 0.4857 33,419 +0.01(+1.59%)
Sep 04, 2019 0.4716 0.4781 0.4473 0.4781 12,006 +0.02(+4.32%)
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.