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, 2018 1.180 1.180 1.140 1.140 79,100 -0.04(-3.39%)
May 30, 2018 1.180 1.200 1.180 1.180 50,400 +0.01(+0.85%)
May 29, 2018 1.210 1.230 1.160 1.170 51,346 -0.02(-1.68%)
May 28, 2018 1.200 1.200 1.190 1.190 19,100 -0.06(-4.80%)
May 25, 2018 1.230 1.250 1.170 1.250 25,800 +0.01(+0.81%)
May 24, 2018 1.240 1.240 1.210 1.240 24,559 +0.02(+1.64%)
May 23, 2018 1.210 1.230 1.190 1.220 62,364 +0.01(+0.83%)
May 22, 2018 1.230 1.240 1.170 1.210 63,201 +0.01(+0.83%)
May 18, 2018 1.200 1.200 1.200 0 -0.01(-0.83%)
May 17, 2018 1.250 1.310 1.200 1.210 137,063 -0.01(-0.82%)
May 16, 2018 1.280 1.300 1.220 1.220 60,786 -0.05(-3.94%)
May 15, 2018 1.250 1.280 1.240 1.270 66,638 +0.06(+4.96%)
May 14, 2018 1.230 1.250 1.210 1.210 19,430 +0.00(+0.00%)
May 11, 2018 1.260 1.260 1.210 1.210 20,800 -0.02(-1.63%)
May 10, 2018 1.250 1.250 1.220 1.230 23,300 -0.06(-4.65%)
May 09, 2018 1.290 1.290 1.250 1.290 11,000 -0.03(-2.27%)
May 08, 2018 1.250 1.320 1.200 1.320 97,125 +0.12(+10.00%)
May 07, 2018 1.270 1.280 1.200 1.200 37,000 -0.07(-5.51%)
May 04, 2018 1.210 1.270 1.210 1.270 56,484 +0.07(+5.83%)
May 03, 2018 1.160 1.200 1.160 1.200 65,850 +0.06(+5.26%)
May 02, 2018 1.180 1.180 1.140 1.140 11,980 -0.04(-3.39%)
May 01, 2018 1.150 1.190 1.140 1.180 26,100 -0.02(-1.67%)
Apr 30, 2018 1.230 1.230 1.170 1.200 9,400 -0.03(-2.44%)
Apr 27, 2018 1.240 1.250 1.230 1.230 23,400 -0.02(-1.60%)
Apr 26, 2018 1.230 1.250 1.210 1.250 32,260 +0.04(+3.31%)
Apr 25, 2018 1.180 1.210 1.160 1.210 25,500 +0.04(+3.42%)
Apr 24, 2018 1.160 1.200 1.160 1.170 35,333 -0.05(-4.10%)
Apr 23, 2018 1.250 1.250 1.210 1.220 13,974 -0.02(-1.61%)
Apr 20, 2018 1.220 1.250 1.220 1.240 10,000 +0.04(+3.33%)
Apr 19, 2018 1.260 1.260 1.200 1.200 21,656 -0.08(-6.25%)
Apr 18, 2018 1.290 1.290 1.220 1.280 23,550 +0.03(+2.40%)
Apr 17, 2018 1.290 1.290 1.230 1.250 46,200 +0.02(+1.63%)
Apr 16, 2018 1.240 1.320 1.140 1.230 75,375 +0.09(+7.89%)
Apr 13, 2018 1.130 1.140 1.130 1.140 23,100 +0.03(+2.70%)
Apr 12, 2018 1.120 1.120 1.070 1.110 19,183 +0.03(+2.78%)
Apr 11, 2018 1.120 1.130 1.080 1.080 13,255 +0.01(+0.93%)
Apr 10, 2018 1.080 1.130 1.070 1.070 23,200 +0.01(+0.94%)
Apr 09, 2018 1.070 1.130 1.060 1.060 10,176 -0.07(-6.19%)
Apr 06, 2018 1.170 1.190 1.130 1.130 33,842 -0.03(-2.59%)
Apr 05, 2018 1.110 1.160 1.060 1.160 32,700 +0.09(+8.41%)
Apr 04, 2018 1.100 1.170 1.070 1.070 51,070 -0.03(-2.73%)
Apr 03, 2018 1.050 1.140 1.050 1.100 31,700 +0.06(+5.77%)
Apr 02, 2018 1.160 1.160 1.000 1.040 103,631 -0.11(-9.57%)
Mar 29, 2018 1.150 1.150 1.150 0 -0.04(-3.36%)
Mar 28, 2018 1.230 1.240 1.190 1.190 17,250 -0.03(-2.46%)
Mar 27, 2018 1.250 1.250 1.190 1.220 14,000 -0.01(-0.81%)
Mar 26, 2018 1.300 1.300 1.230 1.230 12,586 +0.00(+0.00%)
Mar 23, 2018 1.250 1.260 1.180 1.230 32,978 +0.00(+0.00%)
Mar 22, 2018 1.220 1.300 1.200 1.230 70,529 +0.04(+3.36%)
Mar 21, 2018 1.220 1.220 1.190 1.190 13,798 -0.05(-4.03%)
Mar 20, 2018 1.230 1.240 1.230 1.240 11,640 +0.01(+0.81%)
Mar 19, 2018 1.290 1.290 1.230 1.230 8,136 -0.01(-0.81%)
Mar 16, 2018 1.250 1.270 1.210 1.240 25,100 -0.01(-0.80%)
Mar 15, 2018 1.250 1.270 1.240 1.250 15,690 -0.01(-0.79%)
Mar 14, 2018 1.330 1.330 1.260 1.260 87,558 -0.04(-3.08%)
Mar 13, 2018 1.320 1.380 1.300 1.300 62,035 +0.01(+0.78%)
Mar 12, 2018 1.370 1.370 1.270 1.290 50,601 -0.09(-6.52%)
Mar 09, 2018 1.350 1.380 1.320 1.380 37,202 +0.06(+4.55%)
Mar 08, 2018 1.310 1.350 1.300 1.320 52,644 +0.00(+0.00%)
Mar 07, 2018 1.280 1.320 56,704 -0.01(-0.75%)
Mar 06, 2018 1.300 1.330 1.290 1.330 49,000 +0.06(+4.72%)
Mar 05, 2018 1.280 1.300 1.250 1.270 51,120 +0.00(+0.00%)
Mar 02, 2018 1.290 1.290 1.210 1.270 146,937 -0.01(-0.78%)
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.