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 (%)
May 31, 2017 0.6800 0.6800 0.6600 0.6600 22,400 -0.04(-5.71%)
May 30, 2017 0.6900 0.7000 0.6800 0.7000 27,500 +0.02(+2.94%)
May 29, 2017 0.6800 0.6800 0.6800 0.6800 12,500 -0.03(-4.23%)
May 26, 2017 0.6900 0.7100 0.6800 0.7100 50,700 +0.03(+4.41%)
May 25, 2017 0.6900 0.6900 0.6800 0.6800 81,500 -0.01(-1.45%)
May 24, 2017 0.6900 0.6900 0.6900 0.6900 2,000 +0.00(+0.00%)
May 23, 2017 0.7200 0.7200 0.6900 0.6900 75,800 -0.02(-2.82%)
May 19, 2017 0.7200 0.7300 0.7100 0.7100 13,000 -0.01(-1.39%)
May 18, 2017 0.6800 0.7200 0.6800 0.7200 54,000 +0.01(+1.41%)
May 17, 2017 0.6900 0.7100 0.6900 0.7100 18,200 +0.03(+4.41%)
May 16, 2017 0.7300 0.7300 0.6800 0.6800 85,900 -0.05(-6.85%)
May 15, 2017 0.7300 0.7300 0.7200 0.7300 4,500 -0.01(-1.35%)
May 12, 2017 0.7300 0.7400 0.7300 0.7400 47,500 +0.01(+1.37%)
May 11, 2017 0.7300 0.7300 0.6800 0.7300 100,010 -0.01(-1.35%)
May 10, 2017 0.7500 0.7500 0.7200 0.7400 75,133 -0.02(-2.63%)
May 09, 2017 0.7800 0.7800 0.7600 0.7600 87,236 -0.02(-2.56%)
May 08, 2017 0.8000 0.8000 0.7800 0.7800 35,500 -0.03(-3.70%)
May 05, 2017 0.8300 0.8400 0.8000 0.8100 51,800 -0.02(-2.41%)
May 04, 2017 0.8300 0.8400 0.8200 0.8300 35,100 +0.00(+0.00%)
May 03, 2017 0.8400 0.8400 0.8200 0.8300 38,500 +0.01(+1.22%)
May 02, 2017 0.8300 0.8700 0.8200 0.8200 10,000 +0.00(+0.00%)
May 01, 2017 0.8200 0.9000 0.8200 0.8200 53,317 -0.02(-2.38%)
Apr 28, 2017 0.8300 0.8400 0.8000 0.8400 30,900 +0.01(+1.20%)
Apr 27, 2017 0.8100 0.8300 0.8100 0.8300 66,150 +0.02(+2.47%)
Apr 26, 2017 0.8000 0.8300 0.8000 0.8100 94,700 +0.03(+3.85%)
Apr 25, 2017 0.8500 0.8600 0.7800 0.7800 126,570 -0.08(-9.30%)
Apr 24, 2017 0.8800 0.9500 0.8500 0.8600 158,157 +0.05(+6.17%)
Apr 21, 2017 0.8400 0.8400 0.8100 0.8100 21,000 -0.05(-5.81%)
Apr 20, 2017 0.8900 0.8900 0.8500 0.8600 58,500 -0.01(-1.15%)
Apr 19, 2017 0.8700 0.8700 0.8700 0.8700 5,000 +0.01(+1.16%)
Apr 18, 2017 0.8200 0.8600 0.8200 0.8600 89,400 +0.03(+3.61%)
Apr 17, 2017 0.8400 0.8400 0.8200 0.8300 46,000 -0.03(-3.49%)
Apr 13, 2017 0.8600 0.8600 0.8400 0.8600 3,333 +0.02(+2.38%)
Apr 12, 2017 0.8500 0.8700 0.8400 0.8400 60,533 -0.01(-1.18%)
Apr 11, 2017 0.8900 0.8900 0.8500 0.8500 30,069 -0.05(-5.56%)
Apr 10, 2017 0.9000 0.9100 0.9000 0.9000 14,050 -0.01(-1.10%)
Apr 07, 2017 0.9500 0.9500 0.9100 0.9100 69,000 -0.02(-2.15%)
Apr 06, 2017 0.8400 0.9900 0.8400 0.9300 189,383 +0.09(+10.71%)
Apr 05, 2017 0.8400 0.8400 0.8200 0.8400 17,300 -0.01(-1.18%)
Apr 04, 2017 0.8600 0.8600 0.8400 0.8500 34,200 +0.00(+0.00%)
Apr 03, 2017 0.8800 0.9000 0.8500 0.8500 28,100 -0.03(-3.41%)
Mar 31, 2017 0.8000 0.8800 0.8000 0.8800 242,714 +0.08(+10.00%)
Mar 30, 2017 0.7800 0.8300 0.7800 0.8000 92,200 +0.02(+2.56%)
Mar 29, 2017 0.7800 0.7900 0.7700 0.7800 68,280 +0.02(+2.63%)
Mar 28, 2017 0.7900 0.7900 0.7600 0.7600 20,080 -0.03(-3.80%)
Mar 27, 2017 0.8100 0.8200 0.7900 0.7900 27,751 -0.04(-4.82%)
Mar 24, 2017 0.8500 0.8500 0.8200 0.8300 34,200 -0.03(-3.49%)
Mar 23, 2017 0.8300 0.8600 0.7900 0.8600 139,385 +0.04(+4.88%)
Mar 22, 2017 0.8600 0.8600 0.8200 0.8200 91,610 -0.03(-3.53%)
Mar 21, 2017 0.7500 0.8600 0.7400 0.8500 288,702 +0.10(+13.33%)
Mar 20, 2017 0.7200 0.7500 0.7100 0.7500 35,500 +0.00(+0.00%)
Mar 17, 2017 0.7200 0.7600 0.7200 0.7500 177,654 +0.04(+5.63%)
Mar 16, 2017 0.7000 0.7100 0.7000 0.7100 26,500 +0.02(+2.90%)
Mar 15, 2017 0.7400 0.7400 0.6800 0.6900 117,424 -0.02(-2.82%)
Mar 14, 2017 0.7700 0.7700 0.6800 0.7100 137,424 -0.07(-8.97%)
Mar 13, 2017 0.7900 0.8100 0.7600 0.7800 232,733 +0.00(+0.00%)
Mar 10, 2017 0.6200 0.7900 0.6200 0.7800 634,995 +0.18(+30.00%)
Mar 09, 2017 0.5500 0.6000 0.5500 0.6000 241,016 +0.05(+9.09%)
Mar 08, 2017 0.5400 0.5500 0.5300 0.5500 29,000 +0.00(+0.00%)
Mar 07, 2017 0.5300 0.5500 0.5200 0.5500 45,000 +0.02(+3.77%)
Mar 06, 2017 0.5400 0.5600 0.5200 0.5300 85,500 +0.01(+1.92%)
Mar 03, 2017 0.4750 0.5500 0.4500 0.5200 175,000 +0.08(+18.18%)
Mar 02, 2017 0.4100 0.4800 0.4100 0.4400 59,300 +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.