LXXGF - LexaGene Holdings Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.48460.49720.46880.47000.470067,803
Jun 25, 20190.49920.51130.47780.47910.479155,500
Jun 24, 20190.49970.51000.49510.51000.510031,379
Jun 21, 20190.51500.52000.50380.50520.505229,638
Jun 20, 20190.54000.54000.50310.50630.50636,737
Jun 19, 20190.49400.52400.49400.51690.516925,533
Jun 18, 20190.51650.52610.51000.52610.526127,390
Jun 17, 20190.52000.53800.52000.53760.537646,031
Jun 14, 20190.51000.52790.51000.51610.516113,501
Jun 13, 20190.50250.54220.50250.53450.534513,818
Jun 12, 20190.54440.54680.52000.54470.544739,769
Jun 11, 20190.51000.55150.50800.54000.5400134,070
Jun 10, 2019------
Jun 07, 20190.52490.52490.51000.51110.511147,800
Jun 06, 20190.52770.52890.51000.51000.5100109,381
Jun 05, 20190.50250.53180.49610.50990.5099206,972
Jun 04, 20190.45070.46690.45000.45000.45003,300
Jun 03, 20190.47000.47940.44000.44000.4400146,392
May 31, 20190.48400.48400.46110.47000.470012,400
May 30, 20190.47980.49900.46310.49900.499012,480
May 29, 20190.48300.49040.46320.46810.468135,800
May 28, 20190.48300.50000.48300.48300.483028,595
May 24, 20190.51400.51400.48300.48300.483017,380
May 23, 20190.46000.50430.46000.47910.479143,357
May 22, 20190.49460.50990.48700.50920.509233,111
May 21, 20190.51000.51500.50000.50420.504274,922
May 20, 20190.53000.55000.51000.52000.520027,904
May 17, 20190.60000.60000.49290.51650.516541,015
May 16, 20190.55000.55000.50800.52280.522869,642
May 15, 20190.48000.53040.48000.52500.525030,210
May 14, 20190.52280.52500.50000.52310.523122,795
May 13, 20190.53850.55970.49300.49530.4953120,805
May 10, 20190.57000.57000.55000.56110.561123,660
May 09, 20190.56000.56740.55000.56740.567439,029
May 08, 20190.52390.55200.50830.55200.552048,337
May 07, 20190.49620.52870.47000.52190.521979,516
May 06, 20190.48690.51090.48300.51090.5109114,025
May 03, 20190.50500.50870.48530.50000.500028,745
May 02, 20190.48000.49500.46960.46960.4696130,568
May 01, 20190.47960.51000.46400.48000.4800192,214
Apr 30, 20190.42000.47000.41370.46500.4650125,814
Apr 29, 20190.41900.41900.40810.40810.408134,949
Apr 26, 20190.45000.45000.41000.41810.4181120,171
Apr 25, 20190.45100.45100.41100.43270.432785,760
Apr 24, 20190.47300.48620.43490.44740.447470,424
Apr 23, 20190.42680.45800.42680.45600.456014,400
Apr 22, 20190.45810.46000.43260.45920.45926,716
Apr 18, 20190.42000.45900.42000.45900.45907,400
Apr 17, 20190.44930.46000.43630.44000.440018,668
Apr 16, 20190.45000.45890.42610.44410.444161,228
Apr 15, 20190.45800.49900.45000.46560.465660,200
Apr 12, 20190.48970.49150.45920.47070.47077,907
Apr 11, 20190.49540.49540.46550.47000.470013,788
Apr 10, 20190.48670.49880.47000.49880.49889,650
Apr 09, 20190.50600.50600.48490.49500.49506,926
Apr 08, 20190.51440.51440.47010.49580.495872,571
Apr 05, 20190.51350.51730.49500.50000.500035,100
Apr 04, 20190.50500.50500.48940.50350.503523,745
Apr 03, 20190.51470.52780.50450.51500.515055,080
Apr 02, 20190.51790.51800.50390.51800.51802,150
Apr 01, 20190.51100.52500.50500.51000.510066,650
Mar 29, 20190.46190.52090.46190.52090.520957,050
Mar 28, 20190.46740.48830.46740.47370.47375,400
Mar 27, 20190.45720.47290.45720.46720.46723,050
Mar 26, 20190.49740.49830.45390.46860.468663,645
Mar 25, 20190.49420.49420.48400.48400.484015,415
Mar 22, 20190.49400.49450.48210.49440.494414,983
Mar 21, 20190.48850.49500.48330.49440.49445,930
Mar 20, 20190.50490.50490.48430.48640.486434,110
Mar 19, 20190.49000.50500.48000.50000.5000102,185
Mar 18, 20190.49980.50380.48500.49660.4966106,270
Mar 15, 20190.50500.52930.48700.49550.4955168,626
Mar 14, 20190.51300.51350.49000.49800.498046,898
Mar 13, 20190.48730.52980.47490.51640.5164339,405
Mar 12, 20190.50960.52500.48410.51170.511798,496
Mar 11, 20190.49800.52490.49800.52490.5249122,334
Mar 08, 20190.47840.48680.47000.47990.479943,383
Mar 07, 20190.46950.48670.46950.48000.480017,676
Mar 06, 20190.44900.49750.44900.48670.486731,389
Mar 05, 20190.49860.50000.45500.48250.482521,585
Mar 04, 20190.49190.49190.48550.49000.49007,937
Mar 01, 20190.50000.50170.48700.49270.492716,300
Feb 28, 20190.48700.50000.48700.50000.500022,385
Feb 27, 20190.52320.53490.48700.48700.487055,059
Feb 26, 20190.52370.53490.51520.53490.534924,140
Feb 25, 20190.53930.54000.52000.52000.520041,918
Feb 22, 20190.51210.54780.48700.48700.487046,500
Feb 21, 20190.51200.54920.49700.52380.523868,795
Feb 20, 20190.54290.57290.52130.54990.5499216,585
Feb 19, 20190.57570.57570.52340.56320.563245,330
Feb 15, 20190.60490.60490.55250.56290.5629116,427
Feb 14, 20190.59800.60300.58600.58600.58601,402
Feb 13, 20190.60000.61500.60000.60870.6087339,259
Feb 12, 20190.61400.61400.56280.59500.595043,348
Feb 11, 20190.59780.59780.57600.58340.583419,640
Feb 08, 20190.60840.62000.58000.59000.590048,950
Feb 07, 20190.58340.60340.58290.60340.60349,801
Feb 06, 20190.55560.57870.55560.57820.57829,349
Feb 05, 20190.55000.57400.53700.53740.537430,113
Feb 04, 20190.53000.53500.49750.53170.531719,625
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...