STOCK FUTURES MIXED AS INVESTORS ASSESS IMPACT OF OMICRON

Strategists say inflation, along with policymakers' response, will also be one of the driving forces for the market

LexaGene Holdings Inc. (LXXGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3500

-0.0167

(-4.55%)

At close: 03:44PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 01, 2021	0.3620	0.3700	0.3500	0.3500	0.3500	111,600
Nov. 30, 2021	0.3680	0.3800	0.3630	0.3670	0.3670	274,600
Nov. 29, 2021	0.3900	0.4000	0.3770	0.3850	0.3850	136,600
Nov. 26, 2021	0.3820	0.4510	0.3820	0.3960	0.3960	121,000
Nov. 24, 2021	0.4000	0.4190	0.4000	0.4100	0.4100	108,100
Nov. 23, 2021	0.4200	0.4290	0.4120	0.4290	0.4290	61,700
Nov. 22, 2021	0.4250	0.4460	0.4100	0.4410	0.4410	61,000
Nov. 19, 2021	0.3910	0.4200	0.3910	0.4100	0.4100	95,500
Nov. 18, 2021	0.4300	0.4300	0.4000	0.4130	0.4130	153,200
Nov. 17, 2021	0.4410	0.4410	0.4040	0.4250	0.4250	105,000
Nov. 16, 2021	0.4170	0.4340	0.4110	0.4250	0.4250	36,900
Nov. 15, 2021	0.4050	0.4500	0.4050	0.4340	0.4340	75,300
Nov. 12, 2021	0.4080	0.4300	0.3860	0.4300	0.4300	35,300
Nov. 11, 2021	0.4510	0.4600	0.4200	0.4250	0.4250	131,000
Nov. 10, 2021	0.4600	0.4600	0.4230	0.4560	0.4560	123,400
Nov. 09, 2021	0.4070	0.4550	0.4070	0.4510	0.4510	98,200
Nov. 08, 2021	0.4530	0.4530	0.4440	0.4490	0.4490	76,400
Nov. 05, 2021	0.4780	0.4780	0.4150	0.4530	0.4530	166,800
Nov. 04, 2021	0.4200	0.4750	0.4100	0.4700	0.4700	148,600
Nov. 03, 2021	0.4100	0.4760	0.4100	0.4410	0.4410	431,500
Nov. 02, 2021	0.4260	0.4260	0.3980	0.4120	0.4120	77,700
Nov. 01, 2021	0.3900	0.4210	0.3900	0.4100	0.4100	89,200
Oct. 29, 2021	0.3480	0.4000	0.3480	0.3900	0.3900	205,300
Oct. 28, 2021	0.4260	0.4260	0.3960	0.4030	0.4030	143,700
Oct. 27, 2021	0.4050	0.4290	0.3930	0.4290	0.4290	132,400
Oct. 26, 2021	0.3920	0.4350	0.3920	0.4030	0.4030	171,600
Oct. 25, 2021	0.4490	0.4500	0.4120	0.4190	0.4190	207,000
Oct. 22, 2021	0.4040	0.4190	0.3950	0.4100	0.4100	124,600
Oct. 21, 2021	0.3930	0.4420	0.3870	0.4200	0.4200	274,300
Oct. 20, 2021	0.3910	0.4120	0.3890	0.3900	0.3900	106,000
Oct. 19, 2021	0.4100	0.4200	0.4000	0.4200	0.4200	91,600
Oct. 18, 2021	0.3800	0.4290	0.3730	0.4220	0.4220	133,500
Oct. 15, 2021	0.3950	0.4000	0.3600	0.3740	0.3740	225,500
Oct. 14, 2021	0.3920	0.4070	0.3900	0.4030	0.4030	60,000
Oct. 13, 2021	0.3930	0.4260	0.3930	0.4260	0.4260	167,400
Oct. 12, 2021	0.3760	0.4300	0.3760	0.4280	0.4280	57,400
Oct. 11, 2021	0.4350	0.4600	0.4080	0.4250	0.4250	24,500
Oct. 08, 2021	0.4300	0.4420	0.4050	0.4200	0.4200	197,800
Oct. 07, 2021	0.3710	0.4500	0.3590	0.4260	0.4260	535,000
Oct. 06, 2021	0.3550	0.3580	0.3390	0.3520	0.3520	90,900
Oct. 05, 2021	0.3520	0.3570	0.3410	0.3510	0.3510	79,300
Oct. 04, 2021	0.3710	0.3710	0.3410	0.3460	0.3460	144,400
Oct. 01, 2021	0.3520	0.3520	0.3310	0.3500	0.3500	180,800
Sep. 30, 2021	0.2880	0.3500	0.2880	0.3500	0.3500	243,300
Sep. 29, 2021	0.3030	0.3220	0.2800	0.3050	0.3050	428,600
Sep. 28, 2021	0.3140	0.3360	0.3100	0.3170	0.3170	153,200
Sep. 27, 2021	0.3420	0.3420	0.3200	0.3240	0.3240	43,300
Sep. 24, 2021	0.3340	0.3340	0.3170	0.3200	0.3200	44,800
Sep. 23, 2021	0.3400	0.3400	0.3200	0.3270	0.3270	130,200
Sep. 22, 2021	0.3580	0.3580	0.3200	0.3200	0.3200	192,800
Sep. 21, 2021	0.3510	0.3810	0.3400	0.3400	0.3400	162,800
Sep. 20, 2021	0.3900	0.3900	0.3500	0.3520	0.3520	252,300
Sep. 17, 2021	0.3800	0.3970	0.3800	0.3900	0.3900	96,000
Sep. 16, 2021	0.3510	0.4130	0.3390	0.3930	0.3930	684,800
Sep. 15, 2021	0.3360	0.3390	0.3030	0.3390	0.3390	159,600
Sep. 14, 2021	0.3420	0.3500	0.3200	0.3200	0.3200	298,300
Sep. 13, 2021	0.3530	0.3650	0.3230	0.3400	0.3400	516,600
Sep. 10, 2021	0.3600	0.3710	0.3600	0.3600	0.3600	124,300
Sep. 09, 2021	0.3590	0.3700	0.3550	0.3650	0.3650	326,400
Sep. 08, 2021	0.3710	0.4110	0.3620	0.3700	0.3700	449,700
Sep. 07, 2021	0.3670	0.3900	0.3530	0.3860	0.3860	202,200
Sep. 03, 2021	0.3900	0.4000	0.3800	0.3800	0.3800	87,200
Sep. 02, 2021	0.4040	0.4130	0.3630	0.3860	0.3860	251,700
Sep. 01, 2021	0.3740	0.3970	0.3700	0.3890	0.3890	113,700
Aug. 31, 2021	0.3900	0.4000	0.3800	0.3930	0.3930	315,800
Aug. 30, 2021	0.3910	0.3970	0.3830	0.3900	0.3900	137,700
Aug. 27, 2021	0.3850	0.3910	0.3800	0.3860	0.3860	151,600
Aug. 26, 2021	0.3930	0.4010	0.3850	0.3850	0.3850	158,900
Aug. 25, 2021	0.3970	0.4000	0.3750	0.3990	0.3990	58,800
Aug. 24, 2021	0.4160	0.4160	0.3840	0.3900	0.3900	165,500
Aug. 23, 2021	0.4000	0.4100	0.3900	0.4100	0.4100	104,800
Aug. 20, 2021	0.3750	0.3980	0.3480	0.3980	0.3980	240,800
Aug. 19, 2021	0.3950	0.4000	0.3680	0.3770	0.3770	247,800
Aug. 18, 2021	0.4100	0.4300	0.3900	0.4000	0.4000	134,500
Aug. 17, 2021	0.3990	0.4170	0.3960	0.4170	0.4170	68,500
Aug. 16, 2021	0.3970	0.4170	0.3940	0.3940	0.3940	258,300
Aug. 13, 2021	0.3900	0.4170	0.3900	0.4000	0.4000	75,200
Aug. 12, 2021	0.3900	0.4100	0.3830	0.4000	0.4000	136,200
Aug. 11, 2021	0.3990	0.4020	0.3720	0.3930	0.3930	137,200
Aug. 10, 2021	0.3900	0.4000	0.3690	0.3900	0.3900	379,000
Aug. 09, 2021	0.4200	0.4200	0.3940	0.3950	0.3950	182,700
Aug. 06, 2021	0.4350	0.4350	0.4000	0.4150	0.4150	188,300
Aug. 05, 2021	0.4050	0.4200	0.4050	0.4200	0.4200	75,100
Aug. 04, 2021	0.4020	0.4200	0.4000	0.4170	0.4170	53,600
Aug. 03, 2021	0.4300	0.4300	0.4100	0.4160	0.4160	84,400
Aug. 02, 2021	0.4250	0.4560	0.4080	0.4280	0.4280	86,600
Jul. 30, 2021	0.4150	0.4230	0.4000	0.4080	0.4080	126,800
Jul. 29, 2021	0.4020	0.4290	0.3880	0.4050	0.4050	131,700
Jul. 28, 2021	0.4380	0.4380	0.4050	0.4160	0.4160	126,000
Jul. 27, 2021	0.4180	0.4250	0.4000	0.4160	0.4160	271,100
Jul. 26, 2021	0.4210	0.4310	0.4000	0.4090	0.4090	660,900
Jul. 23, 2021	0.4250	0.4300	0.4000	0.4210	0.4210	438,500
Jul. 22, 2021	0.4550	0.4550	0.4140	0.4210	0.4210	63,200
Jul. 21, 2021	0.4370	0.4370	0.4200	0.4320	0.4320	175,800
Jul. 20, 2021	0.4100	0.4400	0.4050	0.4340	0.4340	484,600
Jul. 19, 2021	0.4000	0.4660	0.3940	0.4200	0.4200	275,900
Jul. 16, 2021	0.4400	0.4530	0.4350	0.4400	0.4400	67,400
Jul. 15, 2021	0.4400	0.4560	0.4350	0.4430	0.4430	216,300
Jul. 14, 2021	0.4380	0.4600	0.4370	0.4560	0.4560	301,100
Jul. 13, 2021	0.5030	0.5030	0.4400	0.4580	0.4580	363,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,464.60-195.39(-0.95%)

S&P 5004,513.04-53.96(-1.18%)

DOW34,022.04-461.68(-1.34%)

CAD/USD0.7802-0.0005(-0.06%)

CRUDE OIL65.87+0.30(+0.46%)

BTC-CAD72,508.13-1,418.29(-1.92%)

STOCK FUTURES MIXED AS INVESTORS ASSESS IMPACT OF OMICRON

LexaGene Holdings Inc. (LXXGF)

S&P/TSX
20,464.60
-195.39(-0.95%)

S&P 500
4,513.04
-53.96(-1.18%)

DOW
34,022.04
-461.68(-1.34%)

CAD/USD
0.7802
-0.0005(-0.06%)

CRUDE OIL
65.87
+0.30(+0.46%)

BTC-CAD
72,508.13
-1,418.29(-1.92%)