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

Xs Financial Inc (CSE: XSF )

0.0550 UNCHANGED
Last Price Updated: 11:58 AM EDT, May 31, 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 (%)
May 30, 2023 0.0550 0.0550 0 -0.02(-21.43%)
May 24, 2023 0.0700 0 +0.02(+40.00%)
May 08, 2023 0.0500 100 +0.01(+11.11%)
May 05, 2023 0.0500 0.0500 0.0450 0.0450 99,500 -0.01(-10.00%)
Apr 28, 2023 0.0500 0 -0.01(-16.67%)
Apr 05, 2023 0.0600 0 +0.00(+0.00%)
Mar 31, 2023 0.0600 0 +0.00(+0.00%)
Mar 27, 2023 0.0600 0.0600 0 -0.01(-14.29%)
Mar 23, 2023 0.0600 0.0700 65,000 +0.01(+16.67%)
Mar 22, 2023 0.0600 0.0650 0.0600 0.0600 91,000 +0.00(+0.00%)
Mar 21, 2023 0.0500 0.0700 0.0500 0.0600 890,000 +0.01(+33.33%)
Mar 20, 2023 0.0500 0.0600 0.0450 0.0450 624,000 +0.00(+0.00%)
Mar 17, 2023 0.0450 0.0450 0.0450 0.0450 97,000 +0.00(+0.00%)
Mar 16, 2023 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Mar 14, 2023 0.0500 0.0500 0 +0.01(+11.11%)
Mar 13, 2023 0.0450 0.0450 0.0450 0.0450 85,000 -0.01(-10.00%)
Mar 09, 2023 0.0500 0.0500 0 -0.01(-16.67%)
Mar 03, 2023 0.0600 0 +0.01(+20.00%)
Mar 02, 2023 0.0550 0.0550 0.0500 0.0500 21,000 -0.01(-16.67%)
Mar 01, 2023 0.0600 0.0600 0.0600 0.0600 30,000 +0.00(+0.00%)
Feb 28, 2023 0.0600 0.0600 0.0600 0.0600 355,500 -0.01(-7.69%)
Feb 27, 2023 0.0600 0.0650 0.0600 0.0650 570,505 +0.01(+8.33%)
Feb 24, 2023 0.0600 0.0600 0.0600 0.0600 22,000 -0.01(-14.29%)
Feb 21, 2023 0.0700 0.0700 200 +0.00(+0.00%)
Feb 15, 2023 0.0700 0 +0.01(+7.69%)
Jan 31, 2023 0.0650 0 -0.01(-7.14%)
Jan 26, 2023 0.0700 0 +0.00(+0.00%)
Jan 18, 2023 0.0700 0 +0.00(+0.00%)
Jan 11, 2023 0.0700 160 +0.02(+27.27%)
Jan 09, 2023 0.0550 0.0550 0 +0.00(+0.00%)
Jan 06, 2023 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Jan 04, 2023 0.0550 0.0550 0 -0.01(-15.38%)
Dec 29, 2022 0.0650 0 +0.01(+18.18%)
Dec 28, 2022 0.0600 0.0650 0.0450 0.0550 291,400 +0.00(+10.00%)
Dec 22, 2022 0.0500 0 +0.00(+0.00%)
Dec 21, 2022 0.0500 0.0500 0.0500 0.0500 95,000 +0.01(+25.00%)
Dec 20, 2022 0.0400 0.0400 0.0400 0.0400 207,484 -0.01(-20.00%)
Dec 19, 2022 0.0500 0.0500 0.0500 0.0500 261,374 +0.01(+11.11%)
Dec 15, 2022 0.0450 0.0450 0 +0.00(+0.00%)
Dec 14, 2022 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+0.00%)
Dec 13, 2022 0.0500 0.0500 0.0450 0.0450 84,900 -0.01(-10.00%)
Dec 12, 2022 0.0500 0.0500 0.0500 0.0500 37,001 +0.00(+0.00%)
Dec 08, 2022 0.0500 0.0500 0 -0.01(-16.67%)
Nov 23, 2022 0.0600 600 +0.00(+0.00%)
Nov 10, 2022 0.0600 1 +0.00(+0.00%)
Nov 04, 2022 0.0600 0 +0.00(+9.09%)
Nov 03, 2022 0.0600 0.0600 0.0550 0.0550 155,000 -0.01(-15.38%)
Nov 02, 2022 0.0700 0.0700 0.0650 0.0650 51,000 +0.01(+8.33%)
Oct 31, 2022 0.0600 0.0600 0 -0.03(-29.41%)
Oct 27, 2022 0.0850 0.0850 0 -0.01(-10.53%)
Oct 26, 2022 0.0950 0.0950 0.0950 0.0950 46,600 -0.01(-13.64%)
Oct 24, 2022 0.1100 0.1100 100 +0.01(+10.00%)
Oct 13, 2022 0.1000 0 +0.00(+0.00%)
Oct 12, 2022 0.1000 0.1000 0.1000 0.1000 13,500 +0.01(+17.65%)
Oct 11, 2022 0.0850 0.0850 0.0850 0.0850 48,500 -0.02(-22.73%)
Oct 07, 2022 0.1100 0 +0.01(+10.00%)
Oct 06, 2022 0.1000 0.1000 0.1000 0.1000 79,000 +0.00(+0.00%)
Oct 05, 2022 0.1000 0.1000 0.1000 0.1000 494,583 +0.00(+0.00%)
Sep 30, 2022 0.1000 0 +0.01(+17.65%)
Sep 28, 2022 0.0850 0.0850 0 -0.01(-15.00%)
Sep 21, 2022 0.1000 0 +0.00(+0.00%)
Sep 20, 2022 0.1050 0.1050 0.1000 0.1000 55,000 -0.00(-4.76%)
Sep 19, 2022 0.1100 0.1100 0.1050 0.1050 13,860 -0.01(-4.55%)
Sep 15, 2022 0.1100 0.1100 1 -0.01(-4.35%)
Sep 13, 2022 0.1150 0.1150 100 -0.03(-17.86%)
Sep 07, 2022 0.1400 0 +0.01(+3.70%)
Sep 02, 2022 0.1350 0 +0.00(+0.00%)
Aug 30, 2022 0.1350 0.1350 0 +0.00(+0.00%)
Aug 23, 2022 0.1350 11 +0.00(+0.00%)
Aug 17, 2022 0.1350 0 -0.01(-3.57%)
Aug 16, 2022 0.1400 0.1400 0.1400 0.1400 27,002 +0.00(+0.00%)
Aug 12, 2022 0.1400 0 +0.00(+0.00%)
Aug 11, 2022 0.1400 0.1400 0.1400 0.1400 7,400 +0.00(+0.00%)
Aug 10, 2022 0.1450 0.1700 0.1400 0.1400 35,013 -0.00(-3.45%)
Aug 09, 2022 0.1450 0.1450 0.1450 0.1450 100,000 +0.00(+0.00%)
Aug 08, 2022 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Aug 04, 2022 0.1500 0.1500 0 +0.01(+7.14%)
Jul 28, 2022 0.1400 0 +0.01(+3.70%)
Jul 26, 2022 0.1350 0.1350 100 +0.00(+0.00%)
Jul 25, 2022 0.1350 0.1350 0.1350 0.1350 82,000 +0.00(+0.00%)
Jul 22, 2022 0.1350 0.1350 0.1350 0.1350 17,000 +0.00(+0.00%)
Jul 20, 2022 0.1350 0.1350 0 +0.00(+0.00%)
Jul 15, 2022 0.1350 0 +0.00(+0.00%)
Jul 14, 2022 0.1350 0.1400 0.1350 0.1350 78,500 +0.00(+0.00%)
Jul 13, 2022 0.1350 0.1350 0.1350 0.1350 205,500 +0.00(+0.00%)
Jul 12, 2022 0.1350 0.1350 0.1350 0.1350 35,000 +0.00(+0.00%)
Jul 11, 2022 0.1250 0.1350 0.1250 0.1350 16,000 -0.01(-3.57%)
Jul 07, 2022 0.1400 0.1400 0 +0.03(+27.27%)
Jul 05, 2022 0.1100 0.1100 0 -0.01(-8.33%)
Jun 29, 2022 0.1200 0 +0.00(+0.00%)
Jun 27, 2022 0.1200 0.1200 0 +0.00(+4.35%)
Jun 24, 2022 0.1300 0.1300 0.1150 0.1150 408,000 -0.01(-11.54%)
Jun 23, 2022 0.1300 0.1300 0.1300 0.1300 28,000 +0.00(+0.00%)
Jun 22, 2022 0.1300 0.1300 0.1300 0.1300 114,900 +0.00(+0.00%)
Jun 21, 2022 0.1400 0.1400 0.1300 0.1300 132,000 -0.01(-7.14%)
Jun 16, 2022 0.1400 0 +0.00(+0.00%)
Jun 14, 2022 0.1400 0.1400 0 +0.00(+0.00%)
Jun 13, 2022 0.1400 0.1400 0.1400 0.1400 30,000 +0.01(+7.69%)
Jun 09, 2022 0.1300 0.1300 100 -0.01(-7.14%)
Jun 07, 2022 0.1400 0.1400 0 +0.00(+0.00%)
Jun 06, 2022 0.1350 0.1400 0.1300 0.1400 58,500 +0.01(+7.69%)
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.