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 (%)
Jul 31, 2018 0.6472 0.6702 0.6177 0.6284 43,321 -0.04(-6.21%)
Jul 30, 2018 0.6503 0.6714 0.6441 0.6700 18,301 +0.01(+1.42%)
Jul 27, 2018 0.7000 0.7000 0.6500 0.6606 47,600 -0.02(-3.28%)
Jul 26, 2018 0.6310 0.6900 0.6300 0.6830 77,468 +0.05(+8.41%)
Jul 25, 2018 0.6200 0.6300 0.6110 0.6300 101,490 -0.01(-0.79%)
Jul 24, 2018 0.6300 0.6438 0.6104 0.6350 58,490 -0.01(-0.80%)
Jul 23, 2018 0.6490 0.6710 0.6300 0.6401 33,545 -0.03(-4.83%)
Jul 20, 2018 0.6900 0.7106 0.6444 0.6726 90,099 -0.00(-0.65%)
Jul 19, 2018 0.6769 0.6770 0.6769 0.6770 2,000 -0.00(-0.34%)
Jul 18, 2018 0.6794 0.6794 0.6506 0.6793 7,550 +0.01(+1.51%)
Jul 17, 2018 0.6403 0.6694 0.6403 0.6692 20,961 +0.04(+6.22%)
Jul 16, 2018 0.6500 0.6645 0.6202 0.6300 107,512 -0.02(-3.26%)
Jul 13, 2018 0.7000 0.7000 0.6400 0.6512 125,320 -0.03(-4.93%)
Jul 12, 2018 0.6854 0.6854 0.6479 0.6850 38,517 -0.01(-1.31%)
Jul 11, 2018 0.6600 0.6980 0.6600 0.6941 44,785 +0.07(+11.86%)
Jul 10, 2018 0.6374 0.6585 0.6052 0.6205 129,740 -0.02(-2.91%)
Jul 09, 2018 0.7079 0.7079 0.6355 0.6391 69,322 -0.07(-9.40%)
Jul 06, 2018 0.6900 0.7061 0.6900 0.7054 29,257 +0.01(+0.76%)
Jul 05, 2018 0.7100 0.7126 0.6501 0.7000 144,163 -0.01(-1.41%)
Jul 03, 2018 0.7100 0.7100 0.7100 0 -0.04(-4.70%)
Jul 02, 2018 0.7500 0.7500 0.7315 0.7450 16,875 +0.04(+4.93%)
Jun 29, 2018 0.7241 0.7247 0.7091 0.7100 17,410 -0.02(-2.42%)
Jun 28, 2018 0.7016 0.7276 0.7000 0.7276 44,675 +0.01(+1.68%)
Jun 27, 2018 0.7500 0.7500 0.7000 0.7156 34,890 -0.02(-3.07%)
Jun 26, 2018 0.7500 0.7535 0.7300 0.7383 61,825 -0.01(-1.56%)
Jun 25, 2018 0.7500 0.7601 0.7400 0.7500 21,485 -0.01(-0.70%)
Jun 22, 2018 0.7528 0.7585 0.7261 0.7553 76,790 -0.00(-0.21%)
Jun 21, 2018 0.7720 0.7720 0.7200 0.7569 99,870 -0.00(-0.49%)
Jun 20, 2018 0.7544 0.8265 0.7091 0.7606 167,158 -0.07(-8.28%)
Jun 19, 2018 0.8000 0.8303 0.7885 0.8293 26,638 +0.01(+1.13%)
Jun 18, 2018 0.8228 0.8346 0.7854 0.8200 73,176 -0.01(-1.24%)
Jun 15, 2018 0.8360 0.8149 0.8303 71,410 +0.02(+1.89%)
Jun 14, 2018 0.8503 0.8580 0.8040 0.8149 41,729 -0.01(-1.36%)
Jun 13, 2018 0.9000 0.9055 0.8000 0.8261 80,408 -0.03(-3.49%)
Jun 12, 2018 0.8700 0.8700 0.8357 0.8560 71,460 -0.03(-3.58%)
Jun 11, 2018 0.9092 0.9200 0.8593 0.8878 53,748 -0.02(-2.44%)
Jun 08, 2018 0.9291 0.9291 0.8690 0.9100 23,118 -0.01(-1.05%)
Jun 07, 2018 0.9084 0.9200 0.8574 0.9197 33,340 +0.02(+2.53%)
Jun 06, 2018 0.8610 0.9036 0.8353 0.8970 50,550 +0.04(+5.17%)
Jun 05, 2018 0.8800 0.8823 0.8364 0.8529 36,365 -0.03(-3.61%)
Jun 04, 2018 0.9140 0.9232 0.8682 0.8848 74,592 -0.04(-4.72%)
Jun 01, 2018 0.9000 0.9593 0.8510 0.9286 99,858 +0.05(+5.52%)
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%)
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.