LXXGF - LexaGene Holdings Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.45460.46900.45460.46000.460032,799
Aug 22, 20190.46800.47600.46800.47000.47009,000
Aug 21, 20190.48790.48790.46800.46800.468019,500
Aug 20, 20190.47620.48330.46100.47790.477968,080
Aug 19, 20190.48280.48310.47260.47260.472612,550
Aug 16, 20190.46360.48690.46360.48250.482576,783
Aug 15, 20190.46780.47490.46000.47040.470417,503
Aug 14, 20190.48000.48000.45850.45850.458560,752
Aug 13, 20190.51200.51200.47110.47110.471122,236
Aug 12, 20190.50940.51090.46640.49060.490632,380
Aug 09, 20190.51670.52670.48750.50940.509462,069
Aug 08, 20190.51590.52000.50000.50350.503523,880
Aug 07, 20190.49800.52800.49800.52250.522527,600
Aug 06, 20190.52100.53000.50000.52000.520050,889
Aug 05, 20190.53000.54610.50670.53000.530048,557
Aug 02, 20190.54000.55470.51930.51930.519392,558
Aug 01, 20190.50770.55800.50540.52450.524535,051
Jul 31, 20190.55960.56610.51500.51500.515057,850
Jul 30, 20190.57900.57900.55000.56000.5600107,522
Jul 29, 20190.60010.60300.55800.56000.5600117,291
Jul 26, 20190.57000.59660.56920.59110.5911197,200
Jul 25, 20190.57300.57330.55000.55980.559852,530
Jul 24, 20190.55000.56090.55000.56000.560016,525
Jul 23, 20190.52730.55030.52200.55000.550085,122
Jul 22, 20190.56000.56000.50470.53620.536251,428
Jul 19, 20190.55000.55230.52640.55220.552216,050
Jul 18, 20190.54000.55000.53340.55000.550045,999
Jul 17, 20190.53900.55000.52680.54000.5400102,958
Jul 16, 20190.53460.53920.51080.53000.530051,550
Jul 15, 20190.54260.54260.50420.51700.517027,900
Jul 12, 20190.55000.56100.51610.54130.541348,352
Jul 11, 20190.53940.54700.48620.53750.5375110,550
Jul 10, 20190.46600.55000.45000.52630.5263229,488
Jul 09, 20190.42000.44480.42000.43000.430039,020
Jul 08, 20190.45000.45000.43000.43000.4300119,784
Jul 05, 20190.45000.46610.44520.45000.450040,651
Jul 03, 20190.50000.50040.45500.46000.46005,820
Jul 02, 20190.51200.52000.46790.46790.467958,670
Jul 01, 20190.50200.50200.50200.50200.50201,050
Jun 28, 20190.49000.49980.48600.48600.48605,183
Jun 27, 20190.48800.49760.45000.47440.474430,751
Jun 26, 20190.48460.49720.46880.47000.470067,853
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...