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 30, 2021 0.2550 0.2750 0.2550 0.2750 2,000 -0.01(-1.79%)
Apr 29, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Apr 28, 2021 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+1.82%)
Apr 27, 2021 0.2500 0.2750 0.2500 0.2750 22,000 +0.00(+0.00%)
Apr 26, 2021 0.2750 0.2750 0.2750 0.2750 4,500 +0.01(+1.85%)
Apr 23, 2021 0.2550 0.2700 0.2550 0.2700 46,000 +0.01(+1.89%)
Apr 22, 2021 0.2650 0.2650 0.2650 0.2650 100 +0.00(+0.00%)
Apr 21, 2021 0.2650 0.2700 0.2650 0.2650 88,234 +0.02(+6.00%)
Apr 20, 2021 0.2550 0.2700 0.2500 0.2500 114,804 -0.03(-12.28%)
Apr 19, 2021 0.2850 0.2850 0.2850 4 +0.00(+0.00%)
Apr 16, 2021 0.2850 0.2850 0.2850 0.2850 10,000 +0.03(+14.00%)
Apr 15, 2021 0.2500 0.2500 0.2500 0.2500 7,688 -0.02(-5.66%)
Apr 14, 2021 0.2600 0.2650 0.2500 0.2650 31,500 -0.03(-11.67%)
Apr 12, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Apr 09, 2021 0.2450 0.2600 0.2450 0.2500 9,000 -0.01(-3.85%)
Apr 08, 2021 0.2700 0.2700 0.2600 0.2600 135,399 -0.01(-3.70%)
Apr 07, 2021 0.3000 0.3000 0.2700 0.2700 39,000 -0.03(-10.00%)
Apr 06, 2021 0.2800 0.3000 0.2800 0.3000 66,700 +0.02(+7.14%)
Apr 05, 2021 0.2700 0.2800 0.2700 0.2800 84,500 +0.01(+3.70%)
Apr 01, 2021 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Mar 31, 2021 0.2500 0.2600 0.2450 0.2450 90,000 -0.01(-2.00%)
Mar 29, 2021 0.2500 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Mar 25, 2021 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 24, 2021 0.3200 0.3200 0.2750 0.2750 16,045 -0.01(-5.17%)
Mar 23, 2021 0.3050 0.3050 0.2900 0.2900 4,000 -0.03(-9.38%)
Mar 22, 2021 0.3200 0.3200 0.3200 0.3200 120,350 +0.02(+4.92%)
Mar 19, 2021 0.3200 0.3200 0.3000 0.3050 170,200 -0.05(-15.28%)
Mar 17, 2021 0.3600 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Mar 16, 2021 0.3600 0.3700 0.3600 0.3700 7,000 +0.01(+2.78%)
Mar 15, 2021 0.3600 0.3600 0.3600 0.3600 5,100 -0.01(-2.70%)
Mar 12, 2021 0.3700 0.3700 0.3700 0.3700 170 +0.00(+0.00%)
Mar 11, 2021 0.3600 0.3700 0.3600 0.3700 21,061 +0.06(+19.35%)
Mar 10, 2021 0.3100 0.3100 0.3100 0.3100 2,433 -0.02(-6.06%)
Mar 09, 2021 0.3300 0.3400 0.3200 0.3300 174,000 -0.06(-15.38%)
Mar 08, 2021 0.3800 0.3900 0.3800 0.3900 36,000 +0.01(+1.30%)
Mar 05, 2021 0.3250 0.3900 0.3100 0.3850 228,300 +0.05(+16.67%)
Mar 04, 2021 0.4000 0.4000 0.3300 0.3300 27,575 -0.08(-19.51%)
Mar 03, 2021 0.4000 0.4100 0.4000 0.4100 24,548 +0.03(+7.89%)
Mar 02, 2021 0.4200 0.4200 0.3800 0.3800 37,800 -0.04(-9.52%)
Mar 01, 2021 0.4200 0.4200 0.4200 0.4200 11,500 +0.02(+6.33%)
Feb 26, 2021 0.4100 0.4300 0.3700 0.3950 76,500 -0.02(-5.95%)
Feb 25, 2021 0.4400 0.4400 0.4200 0.4200 7,671 -0.05(-9.68%)
Feb 24, 2021 0.4500 0.4650 0.4000 0.4650 99,020 +0.02(+4.49%)
Feb 23, 2021 0.4400 0.4450 0.4100 0.4450 62,587 -0.02(-3.26%)
Feb 22, 2021 0.4700 0.4750 0.4600 0.4600 63,206 -0.02(-5.15%)
Feb 19, 2021 0.4400 0.4850 0.4400 0.4850 103,000 +0.04(+10.23%)
Feb 18, 2021 0.4700 0.4700 0.4250 0.4400 41,050 -0.04(-8.33%)
Feb 17, 2021 0.4800 0.4800 0.4550 0.4800 37,362 -0.02(-4.00%)
Feb 16, 2021 0.5100 0.5400 0.4800 0.5000 58,919 +0.05(+11.11%)
Feb 12, 2021 0.4500 0.4500 0.4500 0 +0.07(+16.88%)
Feb 11, 2021 0.3800 0.4200 0.3750 0.3850 428,577 +0.04(+10.00%)
Feb 10, 2021 0.3300 0.3800 0.3300 0.3500 297,150 +0.02(+6.06%)
Feb 09, 2021 0.3300 0.3600 0.3100 0.3300 84,000 -0.04(-10.81%)
Feb 08, 2021 0.3500 0.3700 0.3500 0.3700 76,502 +0.01(+2.78%)
Feb 05, 2021 0.3200 0.3800 0.3200 0.3600 238,800 +0.04(+12.50%)
Feb 04, 2021 0.2750 0.4000 0.2750 0.3200 177,500 +0.05(+18.52%)
Feb 03, 2021 0.2700 0.2700 0.2700 0.2700 15,600 -0.01(-3.57%)
Feb 02, 2021 0.2850 0.2950 0.2800 0.2800 21,200 +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.