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

(CSE: XPHY )

0.5100 UNCHANGED
Last Price Updated: 3:47 PM EST, Nov 11, 2022 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 31, 2022 1.200 1.200 1.180 1.200 25,900 -0.01(-0.83%)
Jan 28, 2022 1.180 1.210 1.180 1.210 12,200 +0.03(+2.54%)
Jan 27, 2022 1.190 1.190 1.140 1.180 60,925 +0.02(+1.72%)
Jan 26, 2022 1.200 1.210 1.150 1.160 23,666 -0.04(-3.33%)
Jan 25, 2022 1.200 1.200 1.160 1.200 32,400 +0.01(+0.84%)
Jan 24, 2022 1.240 1.240 1.150 1.190 44,853 -0.09(-7.03%)
Jan 21, 2022 1.230 1.300 1.200 1.280 68,580 +0.08(+6.67%)
Jan 20, 2022 1.250 1.280 1.200 1.200 30,843 -0.06(-4.76%)
Jan 19, 2022 1.180 1.260 1.160 1.260 53,571 +0.06(+5.00%)
Jan 18, 2022 1.200 1.250 1.110 1.200 17,579 +0.00(+0.00%)
Jan 17, 2022 1.270 1.270 1.200 1.200 19,668 -0.05(-4.00%)
Jan 14, 2022 1.240 1.250 1.200 1.250 30,600 +0.01(+0.81%)
Jan 13, 2022 1.150 1.200 1.150 1.240 176,580 +0.10(+8.77%)
Jan 12, 2022 1.030 1.190 1.030 1.140 33,291 +0.04(+3.64%)
Jan 11, 2022 1.080 1.110 1.080 1.100 9,200 +0.01(+0.92%)
Jan 10, 2022 1.130 1.130 1.090 1.090 34,303 -0.05(-4.39%)
Jan 07, 2022 1.100 1.200 1.100 1.140 43,264 +0.04(+3.64%)
Jan 06, 2022 1.100 1.120 1.100 1.100 25,050 -0.02(-1.79%)
Jan 05, 2022 1.180 1.180 1.120 1.120 7,665 -0.05(-4.27%)
Jan 04, 2022 1.080 1.170 1.080 1.170 13,915 +0.09(+8.33%)
Dec 31, 2021 1.080 1.080 1.080 0 -0.03(-2.70%)
Dec 30, 2021 1.100 1.140 1.080 1.110 21,310 +0.01(+0.91%)
Dec 29, 2021 1.130 1.140 1.100 1.100 59,261 -0.10(-8.33%)
Dec 23, 2021 1.200 1.200 1.200 0 +0.05(+4.35%)
Dec 22, 2021 1.170 1.170 1.150 1.150 13,000 -0.05(-4.17%)
Dec 21, 2021 1.100 1.200 1.100 1.200 29,700 +0.07(+6.19%)
Dec 20, 2021 1.160 1.160 1.130 1.130 13,130 -0.03(-2.59%)
Dec 17, 2021 1.130 1.190 1.130 1.160 18,200 +0.04(+3.57%)
Dec 16, 2021 1.110 1.220 1.100 1.120 61,295 -0.02(-1.75%)
Dec 15, 2021 1.150 1.200 1.100 1.140 55,640 +0.07(+6.54%)
Dec 14, 2021 1.100 1.100 1.050 1.070 4,800 -0.03(-2.73%)
Dec 13, 2021 1.120 1.180 1.100 1.100 18,124 -0.07(-5.98%)
Dec 10, 2021 1.200 1.200 1.160 1.170 21,100 -0.03(-2.50%)
Dec 09, 2021 1.200 1.200 1.180 1.200 27,418 +0.00(+0.00%)
Dec 08, 2021 1.220 1.250 1.120 1.200 59,230 -0.01(-0.83%)
Dec 07, 2021 1.210 1.240 1.170 1.210 38,620 +0.02(+1.68%)
Dec 06, 2021 1.150 1.280 1.150 1.190 95,397 +0.09(+8.18%)
Dec 03, 2021 1.110 1.140 1.100 1.100 7,400 +0.00(+0.00%)
Dec 02, 2021 1.180 1.180 1.100 1.100 29,519 -0.06(-5.17%)
Dec 01, 2021 1.180 1.190 1.150 1.160 35,010 -0.06(-4.92%)
Nov 30, 2021 1.170 1.250 1.170 1.220 18,590 +0.08(+7.02%)
Nov 29, 2021 1.130 1.170 1.130 1.140 28,100 +0.07(+6.54%)
Nov 26, 2021 1.080 1.140 1.050 1.070 52,000 -0.08(-6.96%)
Nov 25, 2021 1.150 1.160 1.150 1.150 14,995 +0.04(+3.60%)
Nov 24, 2021 1.090 1.130 1.080 1.110 24,900 +0.02(+1.83%)
Nov 23, 2021 1.170 1.170 1.090 1.090 7,767 -0.07(-6.03%)
Nov 22, 2021 1.150 1.200 1.150 1.160 6,350 -0.01(-0.85%)
Nov 19, 2021 1.170 1.170 1.170 1.170 11,300 +0.00(+0.00%)
Nov 18, 2021 1.190 1.200 1.160 1.170 17,800 +0.01(+0.86%)
Nov 17, 2021 1.230 1.250 1.160 1.160 32,750 -0.09(-7.20%)
Nov 16, 2021 1.130 1.300 1.130 1.250 27,795 +0.12(+10.62%)
Nov 15, 2021 1.100 1.190 1.100 1.130 38,957 -0.13(-10.32%)
Nov 12, 2021 1.300 1.300 1.250 1.260 30,200 -0.04(-3.08%)
Nov 11, 2021 1.260 1.300 1.250 1.300 16,800 +0.04(+3.17%)
Nov 10, 2021 1.400 1.260 1.260 52,505 -0.14(-10.00%)
Nov 09, 2021 1.350 1.400 1.350 1.400 15,493 +0.00(+0.00%)
Nov 08, 2021 1.470 1.470 1.360 1.400 53,652 -0.08(-5.41%)
Nov 05, 2021 1.510 1.550 1.480 1.480 76,379 -0.02(-1.33%)
Nov 04, 2021 1.470 1.560 1.470 1.500 195,838 +0.11(+7.91%)
Nov 03, 2021 1.150 1.450 1.150 1.390 240,425 +0.20(+16.81%)
Nov 02, 2021 1.190 1.200 1.170 1.190 13,862 +0.04(+3.48%)
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.