Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xs Financial Inc (CSE: XSF )

0.0450 UNCHANGED
Last Price Updated: 9:34 AM EDT, May 15, 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 (%)
Jan 29, 2021 0.2650 0.2950 0.2600 0.2950 33,000 +0.04(+18.00%)
Jan 28, 2021 0.2500 0.2500 0.2500 0.2500 6,000 -0.02(-5.66%)
Jan 27, 2021 0.2500 0.2650 0.2500 0.2650 1,538 +0.02(+6.00%)
Jan 26, 2021 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-3.85%)
Jan 21, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 20, 2021 0.2700 0.2700 0.2550 0.2600 80,779 -0.05(-17.46%)
Jan 19, 2021 0.3150 0.3150 0.3150 0.3150 900 +0.03(+12.50%)
Jan 18, 2021 0.2800 0.2800 0.2800 35 +0.00(+0.00%)
Jan 15, 2021 0.3000 0.3000 0.2800 0.2800 13,500 -0.05(-16.42%)
Jan 14, 2021 0.2950 0.3350 0.2950 0.3350 18,500 +0.07(+24.07%)
Jan 13, 2021 0.2850 0.2850 0.2700 0.2700 51,666 -0.02(-6.90%)
Jan 11, 2021 0.2900 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jan 08, 2021 0.3000 0.3000 0.3000 0.3000 11,000 +0.02(+7.14%)
Jan 07, 2021 0.3000 0.4000 0.2800 0.2800 93,000 -0.02(-6.67%)
Jan 06, 2021 0.2750 0.3000 0.2700 0.3000 24,146 +0.06(+25.00%)
Jan 05, 2021 0.2400 0.2400 0.2400 300 +0.00(+0.00%)
Dec 31, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 29, 2020 0.2400 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 23, 2020 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 22, 2020 0.2450 0.2450 0.2300 0.2300 167,012 -0.07(-23.33%)
Dec 18, 2020 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Dec 17, 2020 0.2400 0.2400 0.2300 0.2300 36,000 -0.02(-9.80%)
Dec 16, 2020 0.2300 0.2550 0.2300 0.2550 342,489 +0.02(+10.87%)
Dec 15, 2020 0.2200 0.2300 0.2200 0.2300 54,642 +0.00(+0.00%)
Dec 14, 2020 0.2300 0.2300 0.2300 0.2300 27,861 +0.00(+0.00%)
Dec 11, 2020 0.2300 0.2300 0.2300 0.2300 76,000 +0.01(+4.55%)
Dec 10, 2020 0.2500 0.2500 0.2200 0.2200 107,000 -0.01(-4.35%)
Dec 09, 2020 0.2350 0.2350 0.2300 0.2300 49,005 -0.02(-8.00%)
Dec 08, 2020 0.2450 0.2500 0.2450 0.2500 13,500 +0.02(+8.70%)
Dec 07, 2020 0.2350 0.2350 0.2300 0.2300 92,500 +0.00(+0.00%)
Dec 03, 2020 0.2300 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Dec 02, 2020 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Dec 01, 2020 0.2800 0.3000 0.2500 0.2500 47,004 -0.05(-16.67%)
Nov 30, 2020 0.2100 0.3000 0.2100 0.3000 371,612 +0.11(+57.89%)
Nov 27, 2020 0.1900 0.1900 0.1900 0.1900 50,000 +0.00(+0.00%)
Nov 26, 2020 0.1900 0.1900 0.1900 0.1900 1,053 +0.00(+0.00%)
Nov 25, 2020 0.1900 0.1900 0.1900 0.1900 30,000 +0.00(+0.00%)
Nov 24, 2020 0.1900 0.1900 0.1900 0.1900 65,000 +0.00(+0.00%)
Nov 23, 2020 0.1900 0.1900 0.1900 36 +0.00(+0.00%)
Nov 20, 2020 0.1900 0.1900 0.1900 0.1900 78,025 -0.04(-17.39%)
Nov 19, 2020 0.2300 0.2300 0.2300 63 +0.00(+0.00%)
Nov 18, 2020 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Nov 17, 2020 0.2300 0.2300 0.2300 93 +0.00(+0.00%)
Nov 13, 2020 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Nov 12, 2020 0.1900 0.1900 0.1900 0.1900 118,000 +0.01(+5.56%)
Nov 11, 2020 0.1800 0.1800 0.1800 0.1800 220,500 +0.00(+0.00%)
Nov 10, 2020 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
Nov 09, 2020 0.1800 0.1800 0.1800 0.1800 7 +0.00(+0.00%)
Nov 06, 2020 0.1800 0.1800 0.1800 0.1800 23,499 +0.00(+0.00%)
Nov 05, 2020 0.1900 0.2200 0.1800 0.1800 135,000 +0.00(+0.00%)
Nov 04, 2020 0.1800 0.1800 0.1800 0.1800 100,000 +0.00(+0.00%)
Nov 03, 2020 0.1800 0.1800 0.1800 0.1800 66,500 +0.00(+0.00%)
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.