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 (%)
Dec 31, 2021 0.2100 0.2100 0.2100 0 +0.05(+31.25%)
Dec 29, 2021 0.1600 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Dec 24, 2021 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 23, 2021 0.1650 0.1700 0.1600 0.1700 327,600 +0.00(+0.00%)
Dec 22, 2021 0.1700 0.1750 0.1700 0.1700 991,536 +0.01(+6.25%)
Dec 21, 2021 0.1700 0.1700 0.1600 0.1600 82,196 +0.00(+0.00%)
Dec 20, 2021 0.1850 0.1850 0.1600 0.1600 1,186,059 -0.01(-8.57%)
Dec 16, 2021 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 15, 2021 0.1750 0.1750 0.1750 0.1750 75,500 -0.01(-5.41%)
Dec 13, 2021 0.1850 0.1850 0.1850 0.1850 1 +0.00(+0.00%)
Dec 10, 2021 0.1750 0.1900 0.1700 0.1850 125,000 +0.01(+8.82%)
Dec 09, 2021 0.1800 0.1800 0.1700 0.1700 186,000 -0.01(-8.11%)
Dec 08, 2021 0.1850 0.1850 0.1850 0.1850 165,000 +0.00(+0.00%)
Dec 07, 2021 0.1850 0.1900 0.1850 0.1850 164,000 +0.01(+5.71%)
Dec 06, 2021 0.1850 0.2150 0.1750 0.1750 55,000 -0.02(-7.89%)
Dec 03, 2021 0.2000 0.2200 0.1600 0.1900 456,190 -0.01(-5.00%)
Dec 02, 2021 0.2000 0.2000 0.2000 0.2000 13,500 +0.03(+14.29%)
Dec 01, 2021 0.1800 0.1800 0.1750 0.1750 84,000 -0.01(-2.78%)
Nov 30, 2021 0.1850 0.1850 0.1800 0.1800 61,990 -0.01(-5.26%)
Nov 29, 2021 0.1850 0.1900 0.1750 0.1900 70,707 +0.00(+0.00%)
Nov 26, 2021 0.1900 0.1900 0.1900 0.1900 51,600 +0.01(+2.70%)
Nov 25, 2021 0.1850 0.1850 0.1850 0.1850 100,000 +0.00(+0.00%)
Nov 24, 2021 0.1850 0.1900 0.1850 0.1850 231,220 +0.01(+2.78%)
Nov 23, 2021 0.1850 0.1900 0.1800 0.1800 176,500 -0.01(-5.26%)
Nov 22, 2021 0.1900 0.1900 0.1900 0.1900 90,500 +0.00(+0.00%)
Nov 19, 2021 0.1900 0.1950 0.1900 0.1900 181,721 +0.00(+0.00%)
Nov 18, 2021 0.1950 0.1950 0.1900 0.1900 150,510 +0.00(+0.00%)
Nov 17, 2021 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-7.32%)
Nov 16, 2021 0.1900 0.2050 0.1900 0.2050 12,635 +0.02(+10.81%)
Nov 15, 2021 0.2000 0.2000 0.1850 0.1850 134,000 -0.02(-9.76%)
Nov 12, 2021 0.2100 0.2100 0.2000 0.2050 35,600 +0.01(+5.13%)
Nov 11, 2021 0.2050 0.2200 0.1900 0.1950 210,000 -0.02(-9.30%)
Nov 10, 2021 0.1850 0.2150 0.2150 218,500 +0.03(+16.22%)
Nov 09, 2021 0.1750 0.1850 0.1750 0.1850 210,219 +0.01(+8.82%)
Nov 08, 2021 0.1850 0.1850 0.1650 0.1700 175,719 -0.02(-10.53%)
Nov 05, 2021 0.1900 0.1950 0.1900 0.1900 66,000 +0.01(+2.70%)
Nov 04, 2021 0.1800 0.1900 0.1800 0.1850 117,552 -0.01(-2.63%)
Nov 03, 2021 0.1900 0.1900 0.1900 0.1900 28,800 +0.00(+0.00%)
Nov 02, 2021 0.1950 0.1950 0.1950 0.1900 36,005 -0.01(-5.00%)
Nov 01, 2021 0.1950 0.2000 0.1950 0.2000 294,520 +0.00(+0.00%)
Oct 29, 2021 0.2000 0.2000 0.1950 0.2000 49,400 -0.01(-6.98%)
Oct 28, 2021 0.2000 0.2150 0.2000 0.2150 112,659 +0.01(+7.50%)
Oct 27, 2021 0.2050 0.2100 0.2000 0.2000 44,500 +0.00(+0.00%)
Oct 26, 2021 0.2100 0.2000 0.2000 99,500 -0.01(-6.98%)
Oct 25, 2021 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
Oct 22, 2021 0.2200 0.2200 0.2150 0.2150 61,700 -0.01(-4.44%)
Oct 21, 2021 0.2250 0.2250 0.2250 0.2250 33,000 +0.02(+9.76%)
Oct 20, 2021 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+2.50%)
Oct 19, 2021 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+5.26%)
Oct 18, 2021 0.2000 0.2000 0.1900 0.1900 109,980 -0.02(-9.52%)
Oct 15, 2021 0.2000 0.2100 0.1900 0.2100 48,712 +0.03(+16.67%)
Oct 14, 2021 0.2000 0.2050 0.1800 0.1800 326,563 -0.02(-10.00%)
Oct 13, 2021 0.2000 0.2000 0.2000 0.2000 52,500 +0.00(+0.00%)
Oct 12, 2021 0.1900 0.2100 0.1900 0.2000 294,901 +0.01(+5.26%)
Oct 08, 2021 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Oct 07, 2021 0.1800 0.1800 0.1750 0.1750 133,297 -0.01(-2.78%)
Oct 06, 2021 0.1750 0.1800 0.1650 0.1800 563,660 +0.00(+0.00%)
Oct 05, 2021 0.1600 0.1800 0.1600 0.1800 121,470 +0.02(+16.13%)
Oct 04, 2021 0.1600 0.1800 0.1550 0.1550 906,724 -0.03(-16.22%)
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.