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 (%)
Apr 28, 2022 0.1650 0.1650 0 -0.01(-5.71%)
Apr 27, 2022 0.1700 0.1800 0.1700 0.1750 20,000 +0.00(+2.94%)
Apr 26, 2022 0.1600 0.1700 0.1550 0.1700 69,000 +0.01(+6.25%)
Apr 25, 2022 0.1650 0.1650 0.1600 0.1600 81,057 +0.00(+0.00%)
Apr 22, 2022 0.1650 0.1650 0.1600 0.1600 99,500 +0.00(+0.00%)
Apr 20, 2022 0.1600 0.1600 0 +0.00(+0.00%)
Apr 19, 2022 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Apr 18, 2022 0.1600 0.1600 0.1600 0.1600 2,900 +0.00(+0.00%)
Apr 12, 2022 0.1600 0 +0.00(+0.00%)
Apr 07, 2022 0.1600 0 -0.02(-13.51%)
Apr 05, 2022 0.1850 0.1850 0 +0.02(+15.62%)
Apr 04, 2022 0.1600 0.1600 0.1600 0.1600 153,000 -0.01(-5.88%)
Mar 31, 2022 0.1700 0.1700 0 -0.01(-8.11%)
Mar 29, 2022 0.1850 0.1850 0 +0.01(+5.71%)
Mar 28, 2022 0.1750 0.1750 0.1750 0.1750 23,002 +0.00(+2.94%)
Mar 25, 2022 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Mar 23, 2022 0.1700 0.1700 0 +0.02(+9.68%)
Mar 22, 2022 0.1700 0.1700 0.1550 0.1550 14,000 +0.00(+0.00%)
Mar 18, 2022 0.1550 2 -0.02(-11.43%)
Mar 17, 2022 0.1750 0.1750 0.1750 0.1750 48,250 -0.01(-5.41%)
Mar 16, 2022 0.1750 0.1850 0.1750 0.1850 4,200 +0.00(+0.00%)
Mar 14, 2022 0.1850 0.1850 0 +0.01(+8.82%)
Mar 10, 2022 0.1700 0.1700 0 -0.01(-5.56%)
Mar 09, 2022 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+2.86%)
Mar 08, 2022 0.1800 0.1800 0.1750 0.1750 103,507 +0.00(+0.00%)
Mar 07, 2022 0.1750 0.1750 0.1750 0.1750 18,011 +0.00(+0.00%)
Mar 03, 2022 0.1750 0.1750 100 +0.00(+0.00%)
Mar 02, 2022 0.1750 0.1750 0.1750 0.1750 106,000 +0.00(+0.00%)
Feb 28, 2022 0.1750 0.1750 7 -0.01(-2.78%)
Feb 25, 2022 0.1800 0.1800 0.1750 0.1800 101,900 +0.01(+5.88%)
Feb 22, 2022 0.1700 0.1700 0 +0.00(+0.00%)
Feb 17, 2022 0.1700 0 -0.00(-2.86%)
Feb 16, 2022 0.1750 0.1800 0.1750 0.1750 115,500 +0.00(+0.00%)
Feb 15, 2022 0.1700 0.1750 0.1700 0.1750 115,600 +0.00(+2.94%)
Feb 14, 2022 0.1700 0.1700 0.1700 0.1700 249,000 +0.00(+0.00%)
Feb 11, 2022 0.1700 0.1700 0.1700 0.1700 75,500 +0.00(+0.00%)
Feb 10, 2022 0.1750 0.1750 0.1700 0.1700 122,500 +0.00(+0.00%)
Feb 08, 2022 0.1700 0.1700 2 +0.00(+0.00%)
Feb 07, 2022 0.1750 0.1750 0.1700 0.1700 65,000 -0.02(-10.53%)
Feb 04, 2022 0.1900 0.1900 0.1900 0.1900 2,000 +0.02(+11.76%)
Feb 03, 2022 0.1700 0.1700 0.1700 0.1700 95,000 +0.00(+0.00%)
Feb 02, 2022 0.1700 0.1700 0.1700 0.1700 65,500 +0.00(+0.00%)
Feb 01, 2022 0.1750 0.1750 0.1700 0.1700 42,500 +0.00(+0.00%)
Jan 28, 2022 0.1700 400 +0.00(+0.00%)
Jan 27, 2022 0.1750 0.1750 0.1700 0.1700 100,000 +0.01(+6.25%)
Jan 25, 2022 0.1600 0.1600 0 -0.01(-8.57%)
Jan 24, 2022 0.1750 0.1750 0.1750 0.1750 193,501 +0.00(+0.00%)
Jan 21, 2022 0.1750 0.1750 0.1750 0.1750 279,637 +0.00(+0.00%)
Jan 20, 2022 0.1800 0.1800 0.1750 0.1750 241,490 -0.01(-2.78%)
Jan 18, 2022 0.1800 0.1800 0 -0.01(-2.70%)
Jan 14, 2022 0.1850 140 +0.00(+0.00%)
Jan 13, 2022 0.1700 0.1850 0.1700 0.1850 303,510 +0.01(+2.78%)
Jan 12, 2022 0.1700 0.1800 0.1650 0.1800 142,980 +0.01(+2.86%)
Jan 10, 2022 0.1750 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Jan 07, 2022 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Jan 06, 2022 0.2200 0.2200 0.1800 0.1800 55,500 -0.01(-2.70%)
Jan 05, 2022 0.1850 0.1850 0.1850 0.1850 500 -0.02(-11.90%)
Jan 04, 2022 0.2100 0.2100 0.2100 0.2100 12,900 +0.00(+0.00%)
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%)
Oct 01, 2021 0.1800 0.1900 0.1800 0.1850 26,607 +0.00(+0.00%)
Sep 30, 2021 0.1800 0.1900 0.1800 0.1850 77,727 +0.01(+2.78%)
Sep 29, 2021 0.1800 0.1800 0.1700 0.1800 37,500 +0.01(+5.88%)
Sep 28, 2021 0.1900 0.1950 0.1700 0.1700 75,000 -0.03(-15.00%)
Sep 23, 2021 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Sep 22, 2021 0.1900 0.1900 0.1750 0.1750 340,170 -0.02(-7.89%)
Sep 21, 2021 0.1900 0.2000 0.1850 0.1900 186,710 +0.01(+2.70%)
Sep 20, 2021 0.1950 0.2000 0.1700 0.1850 242,800 -0.01(-2.63%)
Sep 17, 2021 0.1700 0.1900 0.1700 0.1900 165,600 +0.02(+11.76%)
Sep 16, 2021 0.1700 0.1700 0.1700 0.1700 120,600 -0.01(-8.11%)
Sep 15, 2021 0.1950 0.1950 0.1850 0.1850 41,510 +0.00(+0.00%)
Sep 14, 2021 0.1850 0.2000 0.1500 0.1850 684,153 -0.01(-2.63%)
Sep 13, 2021 0.1850 0.1900 0.1700 0.1900 214,580 -0.01(-5.00%)
Sep 10, 2021 0.1950 0.2000 0.1950 0.2000 138,890 +0.02(+11.11%)
Sep 09, 2021 0.1850 0.1850 0.1800 0.1800 7,500 -0.01(-5.26%)
Sep 08, 2021 0.2000 0.2000 0.1800 0.1900 259,500 -0.01(-5.00%)
Sep 07, 2021 0.2350 0.2350 0.2000 0.2000 41,600 -0.04(-16.67%)
Sep 03, 2021 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Sep 02, 2021 0.2050 0.2200 0.2050 0.2200 17,010 +0.02(+7.32%)
Sep 01, 2021 0.2050 0.2250 0.2000 0.2050 111,000 -0.01(-4.65%)
Aug 31, 2021 0.2400 0.2400 0.2150 0.2150 1,500 -0.03(-12.24%)
Aug 26, 2021 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Aug 25, 2021 0.2400 0.2400 0.2400 0.2400 21,000 +0.02(+9.09%)
Aug 24, 2021 0.2300 0.2300 0.2200 0.2200 105,061 -0.02(-8.33%)
Aug 19, 2021 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Aug 18, 2021 0.2300 0.2400 0.2300 0.2400 61,900 +0.02(+9.09%)
Aug 17, 2021 0.2300 0.2300 0.2050 0.2200 194,200 -0.03(-12.00%)
Aug 16, 2021 0.2300 0.2500 0.2300 0.2500 34,307 -0.01(-1.96%)
Aug 13, 2021 0.2550 0.2550 0.2550 0.2550 5,000 +0.00(+0.00%)
Aug 12, 2021 0.2550 0.2550 0.2550 0.2550 28,100 +0.00(+0.00%)
Aug 10, 2021 0.2550 0.2550 0.2550 0.2550 159 -0.01(-1.92%)
Aug 09, 2021 0.2600 0.2600 0.2600 0.2600 7,515 +0.00(+0.00%)
Aug 06, 2021 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Aug 05, 2021 0.2500 0.2600 0.2300 0.2600 183,000 +0.01(+4.00%)
Aug 04, 2021 0.2000 0.2500 0.2000 0.2500 55,500 +0.03(+13.64%)
Aug 03, 2021 0.2250 0.2250 0.1900 0.2200 503,360 +0.00(+0.00%)
Jul 30, 2021 0.2200 0.2200 0.2200 0 +0.04(+18.92%)
Jul 29, 2021 0.2150 0.2150 0.1850 0.1850 173,999 -0.02(-7.50%)
Jul 28, 2021 0.1950 0.2000 0.1950 0.2000 113,705 -0.02(-9.09%)
Jul 26, 2021 0.2200 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 23, 2021 0.2000 0.2100 0.2000 0.2000 582,100 -0.01(-4.76%)
Jul 22, 2021 0.2000 0.2100 0.1750 0.2100 151,262 -0.01(-2.33%)
Jul 21, 2021 0.2100 0.2200 0.2000 0.2150 446,888 +0.02(+13.16%)
Jul 20, 2021 0.1550 0.1900 0.1550 0.1900 170,598 +0.02(+8.57%)
Jul 19, 2021 0.1500 0.1750 0.1500 0.1750 410,000 -0.01(-2.78%)
Jul 16, 2021 0.1500 0.1800 0.1500 0.1800 487,531 +0.01(+5.88%)
Jul 15, 2021 0.1700 0.1700 0.1700 0.1700 75,000 +0.00(+0.00%)
Jul 14, 2021 0.1800 0.1800 0.1750 0.1700 232,000 -0.03(-15.00%)
Jul 13, 2021 0.2250 0.2250 0.2000 0.2000 1,600 +0.00(+0.00%)
Jul 12, 2021 0.2000 0.2100 0.1600 0.2000 401,900 +0.00(+0.00%)
Jul 09, 2021 0.2000 0.2050 0.1950 0.2000 511,900 -0.03(-14.89%)
Jul 08, 2021 0.2300 0.2350 0.2000 0.2350 150,500 +0.01(+4.44%)
Jul 07, 2021 0.2450 0.2450 0.2150 0.2250 391,400 -0.02(-8.16%)
Jul 06, 2021 0.2450 0.2450 0.2450 0.2450 700 -0.03(-9.26%)
Jun 30, 2021 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Jun 29, 2021 0.2800 0.2800 0.2650 0.2650 54,000 +0.03(+10.42%)
Jun 25, 2021 0.2400 0.2400 0.2400 10 +0.00(+0.00%)
Jun 17, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 15, 2021 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 14, 2021 0.2400 0.2500 0.2400 0.2500 387,000 +0.00(+0.00%)
Jun 11, 2021 0.2500 0.2500 0.2500 0.2500 500 -0.02(-5.66%)
Jun 10, 2021 0.2650 0.2650 0.2600 0.2650 142,000 +0.01(+1.92%)
Jun 09, 2021 0.2800 0.2800 0.2500 0.2600 119,000 -0.02(-7.14%)
Jun 07, 2021 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jun 03, 2021 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 02, 2021 0.2800 0.2800 0.2800 0.2800 69,500 -0.01(-5.08%)
Jun 01, 2021 0.2900 0.2950 0.2900 0.2950 9,500 +0.00(+0.00%)
May 25, 2021 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
May 21, 2021 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
May 20, 2021 0.2850 0.2850 0.2850 0.2850 2,200 +0.01(+3.64%)
May 19, 2021 0.2950 0.2950 0.2750 0.2750 40,500 -0.01(-5.17%)
May 18, 2021 0.2800 0.2900 0.2800 0.2900 11,000 +0.01(+3.57%)
May 17, 2021 0.2800 0.2800 0.2800 0.2800 11,500 +0.00(+0.00%)
May 14, 2021 0.2800 0.2800 0.2700 0.2800 38,400 +0.01(+1.82%)
May 13, 2021 0.2800 0.2800 0.2750 0.2750 11,500 -0.01(-1.79%)
May 12, 2021 0.2800 0.2800 0.2800 0.2800 14,500 +0.04(+14.29%)
May 11, 2021 0.2400 0.2450 0.2400 0.2450 13,000 -0.02(-7.55%)
May 10, 2021 0.2400 0.2650 0.2400 0.2650 20,269 +0.01(+1.92%)
May 05, 2021 0.2600 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
May 04, 2021 0.2550 0.2800 0.2500 0.2800 41,817 +0.01(+3.70%)
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.