Financial News
Xtraction Services Holdings Corp (OP: XSHLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2020 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-10.06%) | |
| Mar 30, 2020 | 0.1200 | 0.1223 | 0.1200 | 0.1223 | 6,600 | -0.00(-0.33%) |
| Mar 27, 2020 | 0.1227 | 0.1227 | 0.1227 | 0.1227 | 500 | -0.00(-0.16%) |
| Mar 24, 2020 | 0.1229 | 0.1229 | 0.1229 | 0 | +0.00(+2.42%) | |
| Mar 23, 2020 | 0.1233 | 0.1233 | 0.1200 | 0.1200 | 9,439 | -0.00(-1.15%) |
| Mar 20, 2020 | 0.1214 | 0.1214 | 0.1214 | 0.1214 | 500 | +0.00(+1.76%) |
| Mar 17, 2020 | 0.1193 | 0.1193 | 0.1193 | 0 | +0.00(+0.00%) | |
| Mar 16, 2020 | 0.1193 | 0.1193 | 0.1193 | 0.1193 | 1,500 | -0.02(-12.92%) |
| Mar 12, 2020 | 0.1370 | 0.1370 | 0.1370 | 0 | -0.00(-2.14%) | |
| Mar 10, 2020 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.01(+4.32%) | |
| Mar 06, 2020 | 0.1342 | 0.1342 | 0.1342 | 0 | +0.01(+4.93%) | |
| Mar 05, 2020 | 0.1385 | 0.1448 | 0.1140 | 0.1279 | 8,672 | +0.01(+13.19%) |
| Mar 03, 2020 | 0.1130 | 0.1130 | 0.1130 | 0 | -0.10(-48.17%) | |
| Mar 02, 2020 | 0.2075 | 0.2180 | 0.2075 | 0.2180 | 1,001 | +0.02(+9.16%) |
| Feb 28, 2020 | 0.2125 | 0.2125 | 0.1957 | 0.1997 | 6,800 | +0.01(+2.94%) |
| Feb 27, 2020 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 5,714 | -0.03(-12.53%) |
| Feb 26, 2020 | 0.2570 | 0.2570 | 0.2218 | 0.2218 | 3,107 | -0.02(-7.16%) |
| Feb 25, 2020 | 0.2389 | 0.2389 | 0.2389 | 0.2389 | 1,000 | +0.01(+6.18%) |
| Feb 21, 2020 | 0.2250 | 0.2250 | 0.2250 | 0 | -0.02(-8.28%) | |
| Feb 20, 2020 | 0.2680 | 0.2680 | 0.2453 | 0.2453 | 1,410 | -0.00(-0.65%) |
| Feb 19, 2020 | 0.2469 | 0.2469 | 0.2469 | 0.2469 | 3,000 | -0.03(-10.15%) |
| Feb 14, 2020 | 0.2748 | 0.2748 | 0.2748 | 0 | -0.01(-1.86%) | |
| Feb 13, 2020 | 0.2800 | 0.2801 | 0.2800 | 0.2800 | 4,328 | +0.00(+0.50%) |
| Feb 12, 2020 | 0.2786 | 0.2786 | 0.2786 | 12 | +0.00(+0.00%) | |
| Feb 11, 2020 | 0.2930 | 0.2930 | 0.2786 | 0.2786 | 4,202 | +0.00(+1.31%) |
| Feb 10, 2020 | 0.2830 | 0.2830 | 0.2750 | 0.2750 | 2,876 | +0.01(+3.58%) |
| Feb 07, 2020 | 0.2700 | 0.2746 | 0.2600 | 0.2655 | 10,100 | +0.02(+8.37%) |
| Feb 06, 2020 | 0.2790 | 0.2790 | 0.2450 | 0.2450 | 6,030 | -0.03(-9.26%) |
| Feb 05, 2020 | 0.2700 | 0.2700 | 0.2700 | 11 | +0.00(+0.00%) | |
| Feb 04, 2020 | 0.2827 | 0.2827 | 0.2615 | 0.2700 | 6,337 | -0.01(-4.32%) |
| Feb 03, 2020 | 0.2693 | 0.2822 | 0.2605 | 0.2822 | 14,926 | +0.01(+4.71%) |
| Jan 31, 2020 | 0.2700 | 0.2700 | 0.2646 | 0.2695 | 17,700 | +0.02(+7.20%) |
| Jan 29, 2020 | 0.2514 | 0.2514 | 0.2514 | 0 | -0.02(-7.40%) | |
| Jan 28, 2020 | 0.2829 | 0.2900 | 0.2715 | 0.2715 | 2,610 | -0.01(-4.74%) |
| Jan 27, 2020 | 0.2832 | 0.2985 | 0.2832 | 0.2850 | 2,237 | +0.00(+1.68%) |
| Jan 23, 2020 | 0.2803 | 0.2803 | 0.2803 | 0 | -0.03(-8.49%) | |
| Jan 21, 2020 | 0.3063 | 0.3063 | 0.3063 | 0 | +0.05(+17.81%) | |
| Jan 17, 2020 | 0.2680 | 0.2680 | 0.2600 | 0.2600 | 8,000 | -0.02(-7.08%) |
| Jan 16, 2020 | 0.2875 | 0.2875 | 0.2798 | 0.2798 | 3,333 | +0.02(+7.57%) |
| Jan 15, 2020 | 0.2601 | 0.2601 | 0.2601 | 0.2601 | 4,532 | -0.02(-7.24%) |
| Jan 14, 2020 | 0.2804 | 0.2804 | 0.2804 | 0.2804 | 4,581 | +0.03(+10.61%) |
| Jan 10, 2020 | 0.2535 | 0.2535 | 0.2535 | 0 | +0.00(+0.00%) | |
| Jan 08, 2020 | 0.2535 | 0.2535 | 0.2535 | 0 | +0.03(+15.75%) | |
| Jan 07, 2020 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 1,000 | +0.01(+4.04%) |
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.
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.
