Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: XPHY )

0.5100 UNCHANGED
Last Price Updated: 3:47 PM EST, Nov 11, 2022 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 (%)
Dec 31, 2020 1.880 1.880 1.880 0 +0.03(+1.62%)
Dec 30, 2020 1.940 1.950 1.850 1.850 16,900 -0.08(-4.15%)
Dec 29, 2020 1.950 2.000 1.930 1.930 43,006 -0.02(-1.03%)
Dec 24, 2020 1.950 1.950 1.950 0 -0.06(-2.99%)
Dec 23, 2020 2.000 2.070 1.950 2.010 93,321 +0.01(+0.50%)
Dec 22, 2020 1.950 2.080 1.950 2.000 59,048 +0.03(+1.52%)
Dec 21, 2020 2.050 2.050 1.950 1.970 39,410 -0.11(-5.29%)
Dec 18, 2020 2.090 2.190 2.070 2.080 66,500 +0.01(+0.48%)
Dec 17, 2020 2.060 2.200 2.060 2.070 212,522 +0.12(+6.15%)
Dec 16, 2020 2.050 2.050 1.950 1.950 19,650 -0.08(-3.94%)
Dec 15, 2020 2.130 2.130 1.950 2.030 51,540 -0.10(-4.69%)
Dec 14, 2020 2.200 2.350 2.080 2.130 111,133 +0.01(+0.47%)
Dec 11, 2020 2.070 2.120 2.000 2.120 25,100 +0.12(+6.00%)
Dec 10, 2020 2.030 2.040 2.000 2.000 31,073 +0.00(+0.00%)
Dec 09, 2020 2.000 2.100 1.990 2.000 23,160 +0.00(+0.00%)
Dec 08, 2020 2.040 2.050 1.800 2.000 47,365 -0.03(-1.48%)
Dec 07, 2020 2.080 2.090 1.950 2.030 46,434 -0.17(-7.73%)
Dec 04, 2020 2.200 2.220 2.180 2.200 12,800 -0.02(-0.90%)
Dec 03, 2020 2.250 2.300 2.190 2.220 24,760 -0.05(-2.20%)
Dec 02, 2020 2.280 2.300 2.250 2.270 20,708 -0.03(-1.30%)
Dec 01, 2020 2.370 2.430 2.220 2.300 75,175 -0.05(-2.13%)
Nov 30, 2020 2.330 2.640 2.300 2.350 333,818 +0.12(+5.38%)
Nov 27, 2020 2.160 2.250 2.140 2.230 136,300 +0.12(+5.69%)
Nov 26, 2020 2.130 2.170 2.070 2.110 102,191 +0.03(+1.44%)
Nov 25, 2020 2.010 2.100 2.000 2.080 77,412 +0.08(+4.00%)
Nov 24, 2020 1.920 2.050 1.920 2.000 186,994 +0.16(+8.70%)
Nov 23, 2020 1.910 1.910 1.830 1.840 78,502 -0.05(-2.65%)
Nov 20, 2020 1.840 1.890 1.820 1.890 26,005 +0.07(+3.85%)
Nov 19, 2020 1.840 1.860 1.780 1.820 52,565 -0.04(-2.15%)
Nov 18, 2020 1.920 1.920 1.860 1.860 13,143 -0.06(-3.12%)
Nov 17, 2020 1.930 1.940 1.850 1.920 44,623 +0.01(+0.52%)
Nov 16, 2020 1.930 1.930 1.900 1.910 16,159 -0.04(-2.05%)
Nov 13, 2020 1.940 1.960 1.890 1.950 67,250 +0.02(+1.04%)
Nov 12, 2020 2.000 2.000 1.900 1.930 34,337 -0.02(-1.03%)
Nov 11, 2020 1.980 1.980 1.900 1.950 15,900 -0.04(-2.01%)
Nov 10, 2020 1.990 2.000 1.960 1.990 25,008 +0.00(+0.00%)
Nov 09, 2020 2.090 2.090 1.990 1.990 87,080 -0.10(-4.78%)
Nov 06, 2020 2.040 2.120 2.000 2.090 45,609 +0.07(+3.47%)
Nov 05, 2020 1.850 2.050 1.830 2.020 119,823 +0.22(+12.22%)
Nov 04, 2020 1.800 1.800 1.770 1.800 40,220 -0.01(-0.55%)
Nov 03, 2020 1.820 1.820 1.780 1.810 28,294 -0.01(-0.55%)
Nov 02, 2020 1.840 1.870 1.820 1.820 6,625 +0.02(+1.11%)
Oct 30, 2020 1.810 1.830 1.800 1.800 3,400 -0.01(-0.55%)
Oct 29, 2020 1.790 1.810 1.770 1.810 88,279 +0.04(+2.26%)
Oct 28, 2020 1.780 1.850 1.770 1.770 50,500 -0.03(-1.67%)
Oct 27, 2020 1.950 1.950 1.800 1.800 13,200 -0.11(-5.76%)
Oct 26, 2020 1.990 1.990 1.910 1.910 2,469 -0.04(-2.05%)
Oct 23, 2020 1.940 2.000 1.940 1.950 21,610 +0.05(+2.63%)
Oct 22, 2020 1.990 1.990 1.880 1.900 12,710 -0.11(-5.47%)
Oct 21, 2020 2.080 2.090 1.980 2.010 19,950 -0.07(-3.37%)
Oct 20, 2020 2.020 2.120 2.010 2.080 121,400 +0.15(+7.77%)
Oct 19, 2020 1.950 2.030 1.880 1.930 78,900 +0.12(+6.63%)
Oct 16, 2020 1.800 1.900 1.770 1.810 63,860 -0.14(-7.18%)
Oct 15, 2020 2.080 2.080 1.950 1.950 92,414 -0.35(-15.22%)
Oct 14, 2020 2.390 2.390 2.180 2.300 56,300 -0.10(-4.17%)
Oct 13, 2020 2.500 2.530 2.220 2.400 43,421 -0.14(-5.51%)
Oct 09, 2020 2.540 2.540 2.540 0 -0.02(-0.78%)
Oct 08, 2020 2.660 2.670 2.520 2.560 29,119 -0.14(-5.19%)
Oct 07, 2020 2.530 2.790 2.530 2.700 54,360 +0.19(+7.57%)
Oct 06, 2020 2.660 2.660 2.400 2.510 25,833 -0.12(-4.56%)
Oct 05, 2020 2.630 2.630 2.550 2.630 32,327 +0.03(+1.15%)
Oct 02, 2020 2.450 2.630 2.440 2.600 109,143 -0.09(-3.35%)
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.