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 +0.0100 (+22.22%)
Official Closing 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 (%)
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%)
May 03, 2021 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
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%)
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.