Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexagene Hldgs Inc (TSV: LXG )

0.1050 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 (%)
Sep 29, 2017 0.9500 0.9600 0.9200 0.9400 35,888 -0.01(-1.05%)
Sep 28, 2017 0.9300 0.9800 0.9300 0.9500 164,975 +0.02(+2.15%)
Sep 27, 2017 0.9300 0.9500 0.9000 0.9300 16,935 +0.02(+2.20%)
Sep 26, 2017 0.9000 0.9400 0.8800 0.9100 115,253 +0.02(+2.25%)
Sep 25, 2017 0.9000 0.9100 0.8600 0.8900 43,544 +0.02(+2.30%)
Sep 22, 2017 0.9300 0.9300 0.8600 0.8700 235,271 -0.06(-6.45%)
Sep 21, 2017 0.9500 0.9500 0.9300 0.9300 51,221 -0.02(-2.11%)
Sep 20, 2017 0.9400 0.9500 0.9300 0.9500 35,977 +0.01(+1.06%)
Sep 19, 2017 0.9900 0.9900 0.9400 0.9400 107,503 -0.04(-4.08%)
Sep 18, 2017 0.9900 0.9900 0.9600 0.9800 127,145 +0.01(+1.03%)
Sep 15, 2017 1.070 1.070 0.9700 0.9700 203,705 -0.11(-10.19%)
Sep 14, 2017 1.080 1.140 1.040 1.080 118,065 +0.01(+0.93%)
Sep 13, 2017 1.080 1.100 1.040 1.070 154,827 +0.02(+1.90%)
Sep 12, 2017 1.020 1.110 1.010 1.050 208,188 +0.11(+11.70%)
Sep 11, 2017 0.8500 0.9700 0.8500 0.9400 191,132 +0.03(+3.30%)
Sep 08, 2017 0.9500 1.000 0.9100 0.9100 179,264 -0.04(-4.21%)
Sep 07, 2017 1.000 1.000 0.9500 0.9500 101,820 -0.07(-6.86%)
Sep 06, 2017 1.020 1.050 1.010 1.020 25,863 +0.01(+0.99%)
Sep 05, 2017 0.9800 1.010 0.9600 1.010 117,945 -0.03(-2.88%)
Sep 01, 2017 1.030 1.060 1.020 1.040 76,334 +0.02(+1.96%)
Aug 31, 2017 1.050 1.070 0.9900 1.020 107,882 -0.01(-0.97%)
Aug 30, 2017 1.080 1.100 1.000 1.030 198,057 -0.09(-8.04%)
Aug 29, 2017 1.020 1.140 0.9200 1.120 573,251 +0.16(+16.67%)
Aug 28, 2017 1.290 1.300 0.9400 0.9600 828,620 -0.31(-24.41%)
Aug 25, 2017 1.290 1.190 1.270 368,951 +0.06(+4.96%)
Aug 24, 2017 1.220 1.220 1.190 1.210 259,999 +0.01(+0.83%)
Aug 23, 2017 1.180 1.220 1.180 1.200 278,296 +0.03(+2.56%)
Aug 22, 2017 1.210 1.220 1.150 1.170 246,837 -0.01(-0.85%)
Aug 21, 2017 1.230 1.310 1.150 1.180 577,632 -0.04(-3.28%)
Aug 18, 2017 1.160 1.230 1.140 1.220 334,636 +0.09(+7.96%)
Aug 17, 2017 1.080 1.160 1.070 1.130 224,213 +0.08(+7.62%)
Aug 16, 2017 1.000 1.070 0.9700 1.050 215,830 +0.10(+10.53%)
Aug 15, 2017 1.110 1.140 0.9500 0.9500 545,407 -0.17(-15.18%)
Aug 14, 2017 1.000 1.120 1.000 1.120 794,886 +0.14(+14.29%)
Aug 11, 2017 0.9300 0.9900 0.9100 0.9800 264,107 +0.07(+7.69%)
Aug 10, 2017 0.9000 0.9300 0.8700 0.9100 216,522 +0.03(+3.41%)
Aug 09, 2017 0.8100 0.8800 0.8000 0.8800 185,840 +0.11(+14.29%)
Aug 08, 2017 0.9300 0.9300 0.7700 0.7700 374,420 -0.12(-13.48%)
Aug 04, 2017 0.9200 0.9900 0.8900 0.8900 422,457 -0.02(-2.20%)
Aug 03, 2017 0.8900 0.9500 0.8900 0.9100 585,069 +0.04(+4.60%)
Aug 02, 2017 0.8000 0.9100 0.8000 0.8700 646,065 +0.09(+11.54%)
Aug 01, 2017 0.7000 0.7800 0.7000 0.7800 370,293 +0.09(+13.04%)
Jul 31, 2017 0.6500 0.7000 0.6500 0.6900 579,938 +0.10(+16.95%)
Jul 28, 2017 0.5200 0.6000 0.5200 0.5900 60,377 +0.08(+15.69%)
Jul 27, 2017 0.5100 0.5100 0.5100 0.5100 10,000 +0.00(+0.00%)
Jul 26, 2017 0.5200 0.5300 0.5100 0.5100 70,650 +0.00(+0.00%)
Jul 25, 2017 0.5300 0.5300 0.5100 0.5100 47,133 -0.03(-5.56%)
Jul 24, 2017 0.5300 0.5400 0.5200 0.5400 42,850 +0.00(+0.00%)
Jul 21, 2017 0.5800 0.5800 0.5300 0.5400 24,700 -0.03(-5.26%)
Jul 20, 2017 0.5600 0.5700 0.5300 0.5700 47,600 -0.01(-1.72%)
Jul 19, 2017 0.5900 0.5900 0.5800 0.5800 6,100 -0.02(-3.33%)
Jul 17, 2017 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jul 14, 2017 0.5000 0.5500 0.4850 0.5500 43,000 +0.04(+7.84%)
Jul 13, 2017 0.5100 0.5100 0.5100 0.5100 6,000 +0.01(+2.00%)
Jul 12, 2017 0.5200 0.5200 0.5000 0.5000 99,000 -0.05(-9.09%)
Jul 11, 2017 0.5400 0.5500 0.5400 0.5500 23,300 +0.00(+0.00%)
Jul 10, 2017 0.5700 0.5700 0.5400 0.5500 81,800 -0.03(-5.17%)
Jul 07, 2017 0.5800 0.6200 0.5800 0.5800 66,000 -0.03(-4.92%)
Jul 06, 2017 0.6200 0.6200 0.6100 0.6100 31,000 -0.01(-1.61%)
Jul 05, 2017 0.6200 0.6300 0.6200 0.6200 41,100 +0.01(+1.64%)
Jul 04, 2017 0.6100 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
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.