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 30, 2020 0.7800 0.7800 0.7000 0.7500 466,066 -0.03(-3.85%)
Sep 29, 2020 0.8200 0.8200 0.7500 0.7800 327,300 -0.03(-3.70%)
Sep 28, 2020 0.8300 0.8300 0.8100 0.8100 100,375 -0.02(-2.41%)
Sep 25, 2020 0.8200 0.8500 0.8100 0.8300 61,908 +0.00(+0.00%)
Sep 24, 2020 0.8300 0.8600 0.8200 0.8300 54,333 -0.02(-2.35%)
Sep 23, 2020 0.8800 0.8800 0.8300 0.8500 130,500 -0.01(-1.16%)
Sep 22, 2020 0.8600 0.8800 0.8500 0.8600 310,259 +0.01(+1.18%)
Sep 21, 2020 0.8300 0.8700 0.8100 0.8500 153,247 +0.03(+3.66%)
Sep 18, 2020 0.8100 0.8500 0.8100 0.8200 274,894 +0.00(+0.00%)
Sep 17, 2020 0.8000 0.8300 0.7900 0.8200 275,976 +0.03(+3.80%)
Sep 16, 2020 0.8300 0.8300 0.7900 0.7900 62,648 -0.02(-2.47%)
Sep 15, 2020 0.8400 0.8400 0.8100 0.8100 77,540 -0.02(-2.41%)
Sep 14, 2020 0.8400 0.8500 0.8300 0.8300 136,455 +0.02(+2.47%)
Sep 11, 2020 0.8200 0.8200 0.7700 0.8100 335,914 -0.01(-1.22%)
Sep 10, 2020 0.8600 0.8600 0.7800 0.8200 310,456 -0.03(-3.53%)
Sep 09, 2020 0.9000 0.9100 0.8500 0.8500 264,365 -0.05(-5.56%)
Sep 08, 2020 0.8500 0.9400 0.8500 0.9000 1,281,567 +0.07(+8.43%)
Sep 04, 2020 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Sep 03, 2020 0.8500 0.8500 0.8400 0.8400 227,889 -0.01(-1.18%)
Sep 02, 2020 0.8300 0.8600 0.8300 0.8500 216,583 +0.00(+0.00%)
Sep 01, 2020 0.8600 0.8700 0.8400 0.8500 197,171 -0.01(-1.16%)
Aug 31, 2020 0.8500 0.8800 0.8500 0.8600 194,643 -0.02(-2.27%)
Aug 28, 2020 0.8700 0.8800 0.8600 0.8800 246,684 +0.02(+2.33%)
Aug 27, 2020 0.9000 0.9000 0.8600 0.8600 124,079 -0.02(-2.27%)
Aug 26, 2020 0.8900 0.9000 0.8800 0.8800 72,254 +0.00(+0.00%)
Aug 25, 2020 0.9100 0.9100 0.8800 0.8800 162,056 -0.02(-2.22%)
Aug 24, 2020 0.8900 0.9000 0.8800 0.9000 148,802 +0.01(+1.12%)
Aug 21, 2020 0.8850 0.9100 0.8700 0.8900 83,339 +0.01(+1.14%)
Aug 20, 2020 0.8700 0.9200 0.8700 0.8800 358,907 +0.02(+2.33%)
Aug 19, 2020 0.8500 0.8800 0.8100 0.8600 857,422 -0.04(-4.44%)
Aug 18, 2020 0.9300 0.9300 0.8900 0.9000 185,429 -0.02(-2.17%)
Aug 17, 2020 0.9200 0.9500 0.9100 0.9200 378,712 -0.01(-1.08%)
Aug 14, 2020 0.9000 0.9500 0.9000 0.9300 107,785 +0.01(+1.09%)
Aug 13, 2020 0.9300 0.9300 0.9000 0.9200 79,533 +0.00(+0.00%)
Aug 12, 2020 0.9200 0.9300 0.8900 0.9200 197,308 +0.04(+4.55%)
Aug 11, 2020 0.9300 0.9300 0.8200 0.8800 392,507 -0.04(-4.35%)
Aug 10, 2020 0.9800 0.9900 0.9100 0.9200 312,877 -0.06(-6.12%)
Aug 07, 2020 0.9800 0.9900 0.9700 0.9800 254,862 +0.00(+0.00%)
Aug 06, 2020 1.000 1.010 0.9700 0.9800 249,470 -0.03(-2.97%)
Aug 05, 2020 1.000 1.020 0.9900 1.010 91,309 +0.02(+2.02%)
Aug 04, 2020 1.000 1.050 0.9900 0.9900 418,884 +0.00(+0.00%)
Jul 31, 2020 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Jul 30, 2020 1.000 1.000 0.9700 0.9900 82,496 +0.00(+0.00%)
Jul 29, 2020 1.000 1.030 0.9800 0.9900 121,004 -0.04(-3.88%)
Jul 28, 2020 1.000 1.030 0.9900 1.030 163,313 +0.03(+3.00%)
Jul 27, 2020 1.040 1.040 0.9850 1.000 305,084 -0.03(-2.91%)
Jul 24, 2020 0.9800 1.060 0.9400 1.030 751,517 +0.03(+3.00%)
Jul 23, 2020 0.9900 1.020 0.9800 1.000 526,037 +0.01(+1.01%)
Jul 22, 2020 0.9900 1.050 0.9800 0.9900 301,557 +0.01(+1.02%)
Jul 21, 2020 0.9800 0.9900 0.9600 0.9800 379,101 -0.01(-1.01%)
Jul 20, 2020 1.040 1.040 0.9800 0.9900 544,281 -0.03(-2.94%)
Jul 17, 2020 0.9600 1.030 0.9500 1.020 166,769 +0.06(+6.25%)
Jul 16, 2020 1.010 1.040 0.9500 0.9600 308,123 -0.05(-4.95%)
Jul 15, 2020 1.100 1.120 1.010 1.010 379,140 -0.09(-8.18%)
Jul 14, 2020 1.170 1.190 1.060 1.100 1,629,600 -0.02(-1.79%)
Jul 13, 2020 0.9900 1.280 0.9900 1.120 1,917,630 +0.14(+14.29%)
Jul 10, 2020 0.9400 0.9800 0.9400 0.9800 202,569 +0.05(+5.38%)
Jul 09, 2020 0.9400 0.9500 0.9200 0.9300 121,611 -0.02(-2.11%)
Jul 08, 2020 0.9000 0.9500 0.9000 0.9500 245,240 +0.05(+5.56%)
Jul 07, 2020 0.8800 0.9000 0.8800 0.9000 173,157 +0.02(+2.27%)
Jul 06, 2020 0.8600 0.8800 0.8400 0.8800 82,007 +0.02(+2.33%)
Jul 03, 2020 0.8700 0.8800 0.8500 0.8600 30,000 -0.01(-1.15%)
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.