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 (%)
Jan 31, 2018 1.030 1.050 0.9900 1.010 134,390 +0.01(+1.00%)
Jan 30, 2018 1.040 1.040 1.000 1.000 78,666 -0.04(-3.85%)
Jan 29, 2018 1.040 1.100 1.040 1.040 102,450 +0.04(+4.00%)
Jan 26, 2018 1.010 1.060 1.000 1.000 154,050 -0.01(-0.99%)
Jan 25, 2018 1.000 1.020 0.9700 1.010 71,194 +0.01(+1.00%)
Jan 24, 2018 1.000 1.020 1.000 1.000 31,700 -0.02(-1.96%)
Jan 23, 2018 1.060 1.060 0.9600 1.020 50,450 -0.03(-2.86%)
Jan 22, 2018 1.000 1.090 0.9500 1.050 332,896 +0.04(+3.96%)
Jan 19, 2018 0.9900 1.010 0.9700 1.010 86,944 +0.00(+0.00%)
Jan 18, 2018 1.020 1.020 0.9900 1.010 44,598 -0.01(-0.98%)
Jan 17, 2018 0.9900 1.030 0.9700 1.020 34,250 +0.03(+3.03%)
Jan 16, 2018 1.060 1.060 0.9900 0.9900 38,365 -0.08(-7.48%)
Jan 15, 2018 1.040 1.070 1.030 1.070 59,860 +0.06(+5.94%)
Jan 12, 2018 1.010 1.060 0.9900 1.010 96,400 -0.04(-3.81%)
Jan 11, 2018 1.060 1.070 1.020 1.050 153,371 -0.01(-0.94%)
Jan 10, 2018 1.040 1.060 1.000 1.060 138,795 +0.06(+6.00%)
Jan 09, 2018 1.020 1.050 0.9900 1.000 119,070 -0.04(-3.85%)
Jan 08, 2018 1.040 1.050 1.030 1.040 152,465 -0.01(-0.95%)
Jan 05, 2018 1.040 1.070 1.040 1.050 114,729 +0.01(+0.96%)
Jan 04, 2018 1.010 1.040 0.9600 1.040 180,262 -0.01(-0.95%)
Jan 03, 2018 1.040 1.060 1.010 1.050 145,483 -0.03(-2.78%)
Jan 02, 2018 1.030 1.090 1.030 1.080 58,917 +0.06(+5.88%)
Dec 29, 2017 1.020 1.020 1.020 0 -0.04(-3.77%)
Dec 28, 2017 1.070 1.070 1.000 1.060 95,971 -0.02(-1.85%)
Dec 27, 2017 1.130 1.130 1.070 1.080 35,210 -0.02(-1.82%)
Dec 22, 2017 1.130 1.160 1.050 1.100 121,962 -0.03(-2.65%)
Dec 21, 2017 1.150 1.200 1.130 1.130 104,219 +0.01(+0.89%)
Dec 20, 2017 1.100 1.150 1.090 1.120 126,507 +0.02(+1.82%)
Dec 19, 2017 0.9800 1.130 0.9800 1.100 165,589 +0.13(+13.40%)
Dec 18, 2017 1.020 1.030 0.9600 0.9700 171,475 -0.07(-6.73%)
Dec 15, 2017 0.9300 1.040 0.9300 1.040 137,280 +0.12(+13.04%)
Dec 14, 2017 0.9600 0.9700 0.8800 0.9200 226,857 -0.05(-5.15%)
Dec 13, 2017 1.050 1.050 0.9500 0.9700 199,859 -0.04(-3.96%)
Dec 12, 2017 1.030 1.080 0.9800 1.010 123,454 -0.03(-2.88%)
Dec 11, 2017 1.100 1.110 1.030 1.040 162,354 -0.07(-6.31%)
Dec 08, 2017 1.140 1.160 1.100 1.110 36,888 +0.01(+0.91%)
Dec 07, 2017 1.140 1.200 1.100 1.100 48,120 -0.02(-1.79%)
Dec 06, 2017 1.160 1.230 1.120 1.120 170,150 -0.04(-3.45%)
Dec 05, 2017 1.250 1.250 1.130 1.160 294,329 -0.11(-8.66%)
Dec 04, 2017 1.350 1.350 1.240 1.270 78,990 -0.07(-5.22%)
Dec 01, 2017 1.350 1.370 1.300 1.340 103,587 +0.04(+3.08%)
Nov 30, 2017 1.230 1.400 1.230 1.300 216,161 +0.07(+5.69%)
Nov 29, 2017 1.260 1.390 1.210 1.230 191,585 -0.16(-11.51%)
Nov 28, 2017 1.360 1.390 1.360 1.390 46,962 +0.04(+2.96%)
Nov 27, 2017 1.300 1.350 1.200 1.350 195,176 +0.07(+5.47%)
Nov 24, 2017 1.330 1.360 1.270 1.280 165,273 -0.06(-4.48%)
Nov 23, 2017 1.380 1.380 1.340 1.340 13,980 +0.00(+0.00%)
Nov 22, 2017 1.360 1.400 1.340 1.340 81,140 -0.10(-6.94%)
Nov 21, 2017 1.420 1.450 1.280 1.440 252,353 +0.02(+1.41%)
Nov 20, 2017 1.410 1.460 1.410 1.420 36,400 +0.02(+1.43%)
Nov 17, 2017 1.480 1.480 1.380 1.400 84,350 -0.04(-2.78%)
Nov 16, 2017 1.410 1.520 1.400 1.440 41,024 +0.04(+2.86%)
Nov 15, 2017 1.400 1.470 1.370 1.400 154,024 -0.07(-4.76%)
Nov 14, 2017 1.560 1.600 1.470 1.470 83,783 -0.07(-4.55%)
Nov 13, 2017 1.520 1.580 1.470 1.540 121,172 +0.06(+4.05%)
Nov 10, 2017 1.470 1.480 1.430 1.480 24,380 +0.01(+0.68%)
Nov 09, 2017 1.480 1.480 1.430 1.470 53,507 +0.01(+0.68%)
Nov 08, 2017 1.480 1.480 1.440 1.460 72,010 -0.01(-0.68%)
Nov 07, 2017 1.480 1.490 1.440 1.470 138,855 +0.00(+0.00%)
Nov 06, 2017 1.460 1.500 1.450 1.470 122,375 +0.02(+1.38%)
Nov 03, 2017 1.450 1.490 1.440 1.450 150,956 -0.03(-2.03%)
Nov 02, 2017 1.620 1.620 1.450 1.480 531,290 -0.12(-7.50%)
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.