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 29, 2020 0.6200 0.6655 0.6060 0.6200 803,400 +0.02(+2.48%)
May 28, 2020 0.6200 0.6231 0.5968 0.6050 528,634 -0.00(-0.05%)
May 27, 2020 0.6121 0.6197 0.5815 0.6053 115,283 +0.02(+2.59%)
May 26, 2020 0.5981 0.6100 0.5900 0.5900 116,262 +0.01(+1.72%)
May 22, 2020 0.5500 0.6096 0.5500 0.5800 326,400 -0.01(-1.02%)
May 21, 2020 0.5560 0.6000 0.5560 0.5860 200,829 -0.01(-2.33%)
May 20, 2020 0.5673 0.6000 0.5600 0.6000 161,955 +0.02(+3.50%)
May 19, 2020 0.5800 0.5936 0.5650 0.5797 247,560 +0.01(+1.70%)
May 18, 2020 0.5400 0.5910 0.5400 0.5700 79,549 +0.01(+0.88%)
May 15, 2020 0.6000 0.6000 0.5550 0.5650 56,600 -0.02(-2.59%)
May 14, 2020 0.5212 0.5802 0.5212 0.5800 102,598 +0.04(+7.81%)
May 13, 2020 0.5829 0.5829 0.5300 0.5380 97,580 -0.01(-2.15%)
May 12, 2020 0.5860 0.5876 0.5498 0.5498 101,345 -0.01(-2.14%)
May 11, 2020 0.5615 0.5860 0.5500 0.5618 55,816 +0.01(+2.11%)
May 08, 2020 0.5390 0.5760 0.5321 0.5502 95,300 -0.01(-1.70%)
May 07, 2020 0.5610 0.5820 0.5500 0.5597 89,147 -0.00(-0.05%)
May 06, 2020 0.5740 0.5740 0.5261 0.5600 120,339 +0.01(+1.82%)
May 05, 2020 0.5877 0.6000 0.5459 0.5500 320,045 -0.05(-8.96%)
May 04, 2020 0.6160 0.6200 0.5910 0.6041 68,583 -0.01(-1.42%)
May 01, 2020 0.5700 0.6175 0.5700 0.6128 149,100 +0.01(+2.13%)
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%)
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.