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 (%)
Nov 30, 2020 2.330 2.640 2.300 2.350 333,818 +0.12(+5.38%)
Nov 27, 2020 2.160 2.250 2.140 2.230 136,300 +0.12(+5.69%)
Nov 26, 2020 2.130 2.170 2.070 2.110 102,191 +0.03(+1.44%)
Nov 25, 2020 2.010 2.100 2.000 2.080 77,412 +0.08(+4.00%)
Nov 24, 2020 1.920 2.050 1.920 2.000 186,994 +0.16(+8.70%)
Nov 23, 2020 1.910 1.910 1.830 1.840 78,502 -0.05(-2.65%)
Nov 20, 2020 1.840 1.890 1.820 1.890 26,005 +0.07(+3.85%)
Nov 19, 2020 1.840 1.860 1.780 1.820 52,565 -0.04(-2.15%)
Nov 18, 2020 1.920 1.920 1.860 1.860 13,143 -0.06(-3.12%)
Nov 17, 2020 1.930 1.940 1.850 1.920 44,623 +0.01(+0.52%)
Nov 16, 2020 1.930 1.930 1.900 1.910 16,159 -0.04(-2.05%)
Nov 13, 2020 1.940 1.960 1.890 1.950 67,250 +0.02(+1.04%)
Nov 12, 2020 2.000 2.000 1.900 1.930 34,337 -0.02(-1.03%)
Nov 11, 2020 1.980 1.980 1.900 1.950 15,900 -0.04(-2.01%)
Nov 10, 2020 1.990 2.000 1.960 1.990 25,008 +0.00(+0.00%)
Nov 09, 2020 2.090 2.090 1.990 1.990 87,080 -0.10(-4.78%)
Nov 06, 2020 2.040 2.120 2.000 2.090 45,609 +0.07(+3.47%)
Nov 05, 2020 1.850 2.050 1.830 2.020 119,823 +0.22(+12.22%)
Nov 04, 2020 1.800 1.800 1.770 1.800 40,220 -0.01(-0.55%)
Nov 03, 2020 1.820 1.820 1.780 1.810 28,294 -0.01(-0.55%)
Nov 02, 2020 1.840 1.870 1.820 1.820 6,625 +0.02(+1.11%)
Oct 30, 2020 1.810 1.830 1.800 1.800 3,400 -0.01(-0.55%)
Oct 29, 2020 1.790 1.810 1.770 1.810 88,279 +0.04(+2.26%)
Oct 28, 2020 1.780 1.850 1.770 1.770 50,500 -0.03(-1.67%)
Oct 27, 2020 1.950 1.950 1.800 1.800 13,200 -0.11(-5.76%)
Oct 26, 2020 1.990 1.990 1.910 1.910 2,469 -0.04(-2.05%)
Oct 23, 2020 1.940 2.000 1.940 1.950 21,610 +0.05(+2.63%)
Oct 22, 2020 1.990 1.990 1.880 1.900 12,710 -0.11(-5.47%)
Oct 21, 2020 2.080 2.090 1.980 2.010 19,950 -0.07(-3.37%)
Oct 20, 2020 2.020 2.120 2.010 2.080 121,400 +0.15(+7.77%)
Oct 19, 2020 1.950 2.030 1.880 1.930 78,900 +0.12(+6.63%)
Oct 16, 2020 1.800 1.900 1.770 1.810 63,860 -0.14(-7.18%)
Oct 15, 2020 2.080 2.080 1.950 1.950 92,414 -0.35(-15.22%)
Oct 14, 2020 2.390 2.390 2.180 2.300 56,300 -0.10(-4.17%)
Oct 13, 2020 2.500 2.530 2.220 2.400 43,421 -0.14(-5.51%)
Oct 09, 2020 2.540 2.540 2.540 0 -0.02(-0.78%)
Oct 08, 2020 2.660 2.670 2.520 2.560 29,119 -0.14(-5.19%)
Oct 07, 2020 2.530 2.790 2.530 2.700 54,360 +0.19(+7.57%)
Oct 06, 2020 2.660 2.660 2.400 2.510 25,833 -0.12(-4.56%)
Oct 05, 2020 2.630 2.630 2.550 2.630 32,327 +0.03(+1.15%)
Oct 02, 2020 2.450 2.630 2.440 2.600 109,143 -0.09(-3.35%)
Oct 01, 2020 2.700 2.710 2.670 2.690 4,900 +0.01(+0.37%)
Sep 30, 2020 2.700 2.720 2.650 2.680 17,371 -0.04(-1.47%)
Sep 29, 2020 2.730 2.740 2.720 2.720 7,841 -0.01(-0.37%)
Sep 28, 2020 2.840 2.840 2.730 2.730 19,850 -0.11(-3.87%)
Sep 25, 2020 2.890 2.890 2.790 2.840 17,300 -0.07(-2.41%)
Sep 24, 2020 2.820 3.090 2.750 2.910 48,122 +0.09(+3.19%)
Sep 23, 2020 2.720 2.860 2.600 2.820 78,646 +0.10(+3.68%)
Sep 22, 2020 2.690 2.720 2.680 2.720 8,700 +0.06(+2.26%)
Sep 21, 2020 2.730 2.750 2.660 2.660 25,200 -0.06(-2.21%)
Sep 18, 2020 2.820 2.830 2.720 2.720 38,979 -0.10(-3.55%)
Sep 17, 2020 2.870 2.870 2.790 2.820 23,184 -0.03(-1.05%)
Sep 16, 2020 2.790 2.860 2.760 2.850 22,365 +0.07(+2.52%)
Sep 15, 2020 2.830 2.830 2.760 2.780 30,201 -0.07(-2.46%)
Sep 14, 2020 2.880 2.900 2.830 2.850 29,425 -0.03(-1.04%)
Sep 11, 2020 2.860 2.880 2.820 2.880 25,369 +0.00(+0.00%)
Sep 10, 2020 2.890 2.905 2.870 2.880 21,001 +0.01(+0.35%)
Sep 09, 2020 2.900 2.900 2.850 2.870 19,644 +0.00(+0.00%)
Sep 08, 2020 2.800 2.880 2.800 2.870 25,192 +0.00(+0.00%)
Sep 04, 2020 2.870 2.870 2.870 0 +0.01(+0.35%)
Sep 03, 2020 2.920 2.920 2.800 2.860 26,450 -0.06(-2.05%)
Sep 02, 2020 2.910 2.930 2.860 2.920 27,114 -0.06(-2.01%)
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.