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

X3 Holdings Co., Ltd. - Ordinary Shares (NQ: XTKG )

0.4200 +0.0370 (+9.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2024 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 (%)
Aug 02, 2024 0.3937 0.4050 0.3750 0.3830 124,075 -0.00(-0.80%)
Aug 01, 2024 0.3817 0.4049 0.3711 0.3861 113,928 -0.01(-2.25%)
Jul 31, 2024 0.4000 0.4120 0.3897 0.3950 104,331 -0.01(-1.50%)
Jul 30, 2024 0.4000 0.4170 0.4000 0.4010 116,162 -0.02(-4.48%)
Jul 29, 2024 0.4200 0.4400 0.4000 0.4198 135,442 +0.01(+2.37%)
Jul 26, 2024 0.4180 0.4310 0.3900 0.4101 75,012 -0.01(-2.36%)
Jul 25, 2024 0.4165 0.4700 0.4100 0.4200 294,973 +0.00(+0.72%)
Jul 24, 2024 0.3969 0.4300 0.3900 0.4170 119,144 +0.01(+1.91%)
Jul 23, 2024 0.4100 0.4235 0.3900 0.4092 218,426 +0.00(+0.24%)
Jul 22, 2024 0.4000 0.4150 0.3800 0.4082 465,969 -0.01(-1.21%)
Jul 19, 2024 0.5000 0.5250 0.4131 0.4132 354,353 -0.09(-17.46%)
Jul 18, 2024 0.5565 0.5800 0.4915 0.5006 449,951 -0.04(-7.47%)
Jul 17, 2024 0.5540 0.5561 0.5187 0.5410 198,541 -0.02(-3.39%)
Jul 16, 2024 0.5600 0.5750 0.5400 0.5600 277,172 -0.02(-3.45%)
Jul 15, 2024 0.5532 0.5800 0.5250 0.5800 241,302 +0.02(+3.57%)
Jul 12, 2024 0.5300 0.5625 0.5000 0.5600 311,786 +0.02(+2.75%)
Jul 11, 2024 0.4100 0.5500 0.4123 0.5450 756,966 +0.12(+28.24%)
Jul 10, 2024 0.4112 0.4250 0.4050 0.4250 389,242 +0.00(+0.64%)
Jul 09, 2024 0.4300 0.4314 0.4127 0.4223 415,315 -0.01(-1.77%)
Jul 08, 2024 0.5180 0.5180 0.4189 0.4299 526,094 -0.09(-17.80%)
Jul 05, 2024 0.5277 0.5340 0.5100 0.5230 294,638 -0.02(-3.15%)
Jul 03, 2024 0.5600 0.5600 0.5210 0.5400 230,282 +0.01(+0.93%)
Jul 02, 2024 0.5200 0.5350 0.5150 0.5350 267,330 +0.02(+2.88%)
Jul 01, 2024 0.5200 0.5310 0.5157 0.5200 224,330 -0.00(-0.19%)
Jun 28, 2024 0.5400 0.5595 0.5200 0.5210 348,504 -0.02(-4.40%)
Jun 27, 2024 0.5780 0.5780 0.5270 0.5450 341,281 -0.02(-2.68%)
Jun 26, 2024 0.5400 0.5600 0.5200 0.5600 279,238 +0.01(+0.90%)
Jun 25, 2024 0.5600 0.5600 0.5261 0.5550 380,792 +0.01(+0.91%)
Jun 24, 2024 0.5400 0.5600 0.5400 0.5500 499,054 -0.00(-0.56%)
Jun 21, 2024 0.5500 0.5570 0.5200 0.5531 371,877 +0.00(+0.56%)
Jun 20, 2024 0.5600 0.5640 0.4710 0.5500 485,439 +0.00(+0.00%)
Jun 18, 2024 0.5600 0.5640 0.5335 0.5500 186,529 -0.01(-1.79%)
Jun 17, 2024 0.5900 0.5900 0.5200 0.5600 207,667 -0.01(-1.75%)
Jun 14, 2024 0.6201 0.6201 0.5530 0.5700 367,573 -0.05(-8.02%)
Jun 13, 2024 0.6203 0.6500 0.6050 0.6197 61,072 -0.04(-6.11%)
Jun 12, 2024 0.7400 0.7418 0.6295 0.6600 175,706 -0.05(-6.58%)
Jun 11, 2024 0.6400 0.7065 0.6200 0.7065 178,164 +0.04(+5.65%)
Jun 10, 2024 0.7285 0.7285 0.6050 0.6687 151,848 -0.09(-12.01%)
Jun 07, 2024 0.6200 0.7800 0.5300 0.7600 850,892 +0.17(+28.81%)
Jun 06, 2024 0.6100 0.6100 0.5800 0.5900 31,461 -0.00(-0.02%)
Jun 05, 2024 0.6250 0.6250 0.5805 0.5901 27,450 +0.00(+0.00%)
Jun 04, 2024 0.5996 0.6065 0.5771 0.5901 56,223 -0.01(-1.65%)
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.