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 (%)
May 31, 2018 0.9155 0.9190 0.8800 0.8800 82,388 -0.03(-3.30%)
May 30, 2018 0.9000 0.9357 0.9000 0.9100 83,239 +0.01(+0.66%)
May 29, 2018 0.9061 0.9391 0.8900 0.9040 119,054 -0.06(-5.77%)
May 25, 2018 0.9594 0.9594 0.9594 0 -0.00(-0.49%)
May 24, 2018 0.9650 0.9667 0.9364 0.9641 56,460 +0.00(+0.43%)
May 23, 2018 0.9295 0.9600 0.9189 0.9600 49,936 +0.01(+1.47%)
May 22, 2018 0.9681 0.9889 0.9174 0.9461 58,539 -0.07(-7.25%)
May 21, 2018 0.9501 1.020 0.9001 1.020 43,413 +0.08(+7.94%)
May 18, 2018 1.005 1.005 0.9337 0.9450 113,711 -0.00(-0.49%)
May 17, 2018 0.9807 1.016 0.9409 0.9497 80,030 -0.01(-0.84%)
May 16, 2018 1.000 1.030 0.9577 0.9577 31,410 -0.02(-2.38%)
May 15, 2018 0.9663 0.9890 0.9442 0.9810 57,446 +0.03(+3.27%)
May 14, 2018 0.9661 0.9767 0.9400 0.9499 39,552 -0.01(-1.11%)
May 11, 2018 0.9800 0.9800 0.9428 0.9606 29,091 -0.01(-0.77%)
May 10, 2018 1.000 1.000 0.9520 0.9681 49,387 +0.00(+0.32%)
May 09, 2018 1.000 1.009 0.9474 0.9650 17,600 -0.04(-3.50%)
May 08, 2018 0.9688 1.020 0.9214 1.000 49,946 +0.04(+4.20%)
May 07, 2018 0.9892 0.9922 0.9443 0.9597 39,250 -0.03(-3.06%)
May 04, 2018 0.9351 0.9900 0.9315 0.9900 54,934 +0.06(+7.03%)
May 03, 2018 0.9074 0.9310 0.9000 0.9250 42,195 +0.05(+5.11%)
May 02, 2018 0.9244 0.9244 0.8800 0.8800 8,830 -0.04(-4.58%)
May 01, 2018 0.9130 0.9281 0.9130 0.9222 5,310 -0.03(-3.16%)
Apr 30, 2018 0.9210 0.9640 0.8963 0.9523 82,150 -0.03(-3.12%)
Apr 27, 2018 0.9650 0.9830 0.9524 0.9830 8,400 +0.01(+1.02%)
Apr 26, 2018 0.9600 0.9731 0.9442 0.9731 56,360 +0.03(+3.61%)
Apr 25, 2018 0.8770 0.9392 0.8770 0.9392 42,400 +0.02(+2.53%)
Apr 24, 2018 0.9306 0.9330 0.9160 0.9160 13,100 -0.05(-4.74%)
Apr 23, 2018 0.9438 0.9767 0.9382 0.9616 16,948 -0.01(-0.99%)
Apr 20, 2018 0.9700 0.9880 0.9500 0.9712 15,345 -0.00(-0.39%)
Apr 19, 2018 1.008 1.008 0.9500 0.9750 16,405 -0.04(-4.21%)
Apr 18, 2018 0.9600 1.030 0.9600 1.018 40,011 +0.07(+6.82%)
Apr 17, 2018 0.9900 1.018 0.9529 0.9529 13,000 -0.03(-3.41%)
Apr 16, 2018 0.9000 1.006 0.9000 0.9865 46,022 +0.10(+10.84%)
Apr 13, 2018 0.9040 0.9040 0.8900 0.8900 23,109 +0.01(+1.25%)
Apr 12, 2018 0.8555 0.8800 0.8455 0.8790 15,600 +0.02(+2.81%)
Apr 11, 2018 0.9000 0.9042 0.8545 0.8550 17,155 +0.00(+0.01%)
Apr 10, 2018 0.8544 0.8825 0.8515 0.8549 18,577 +0.01(+0.91%)
Apr 09, 2018 0.8338 0.8912 0.8289 0.8472 14,261 -0.05(-5.32%)
Apr 06, 2018 0.9135 0.9250 0.8828 0.8948 16,956 -0.01(-1.17%)
Apr 05, 2018 0.8500 0.9054 0.8272 0.9054 11,626 +0.06(+7.68%)
Apr 04, 2018 0.8500 0.9155 0.8408 0.8408 33,248 -0.01(-0.97%)
Apr 03, 2018 0.8330 0.8547 0.8265 0.8490 26,850 +0.04(+5.24%)
Apr 02, 2018 0.8971 0.9000 0.7750 0.8067 89,863 -0.09(-10.37%)
Mar 29, 2018 0.9000 0.9000 0.9000 0 -0.03(-3.43%)
Mar 28, 2018 0.9501 0.9630 0.9320 0.9320 7,400 -0.02(-1.75%)
Mar 27, 2018 0.9214 0.9660 0.9214 0.9486 12,082 -0.00(-0.21%)
Mar 26, 2018 0.9474 0.9506 0.9474 0.9506 10,059 +0.03(+3.33%)
Mar 23, 2018 0.9400 0.9400 0.9133 0.9200 14,128 -0.01(-1.18%)
Mar 22, 2018 0.9300 1.000 0.9300 0.9310 40,821 +0.01(+0.66%)
Mar 21, 2018 0.9400 0.9500 0.9180 0.9249 21,383 -0.02(-1.61%)
Mar 20, 2018 0.9400 0.9800 0.9222 0.9400 41,500 -0.01(-1.10%)
Mar 19, 2018 0.9500 0.9504 0.9443 0.9504 17,455 +0.01(+0.79%)
Mar 16, 2018 0.9514 0.9727 0.9400 0.9430 27,758 -0.03(-3.28%)
Mar 15, 2018 0.9651 0.9750 0.9600 0.9750 17,512 -0.02(-2.36%)
Mar 14, 2018 1.070 1.070 0.9710 0.9986 20,130 -0.06(-5.40%)
Mar 13, 2018 1.010 1.070 1.010 1.056 53,526 +0.05(+4.51%)
Mar 12, 2018 1.080 1.080 1.000 1.010 24,048 -0.03(-3.06%)
Mar 09, 2018 1.089 1.089 1.022 1.042 11,336 +0.02(+2.22%)
Mar 08, 2018 1.007 1.050 1.007 1.019 24,273 +0.02(+1.66%)
Mar 07, 2018 1.027 1.030 0.9910 1.003 11,028 -0.02(-2.27%)
Mar 06, 2018 1.019 1.027 0.9990 1.026 8,940 +0.03(+3.47%)
Mar 05, 2018 0.9807 1.000 0.9583 0.9916 29,445 +0.01(+0.98%)
Mar 02, 2018 0.9833 0.9903 0.9424 0.9820 59,590 -0.00(-0.23%)
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.