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 (%)
Sep 30, 2021 0.1800 0.1900 0.1800 0.1850 77,727 +0.01(+2.78%)
Sep 29, 2021 0.1800 0.1800 0.1700 0.1800 37,500 +0.01(+5.88%)
Sep 28, 2021 0.1900 0.1950 0.1700 0.1700 75,000 -0.03(-15.00%)
Sep 23, 2021 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Sep 22, 2021 0.1900 0.1900 0.1750 0.1750 340,170 -0.02(-7.89%)
Sep 21, 2021 0.1900 0.2000 0.1850 0.1900 186,710 +0.01(+2.70%)
Sep 20, 2021 0.1950 0.2000 0.1700 0.1850 242,800 -0.01(-2.63%)
Sep 17, 2021 0.1700 0.1900 0.1700 0.1900 165,600 +0.02(+11.76%)
Sep 16, 2021 0.1700 0.1700 0.1700 0.1700 120,600 -0.01(-8.11%)
Sep 15, 2021 0.1950 0.1950 0.1850 0.1850 41,510 +0.00(+0.00%)
Sep 14, 2021 0.1850 0.2000 0.1500 0.1850 684,153 -0.01(-2.63%)
Sep 13, 2021 0.1850 0.1900 0.1700 0.1900 214,580 -0.01(-5.00%)
Sep 10, 2021 0.1950 0.2000 0.1950 0.2000 138,890 +0.02(+11.11%)
Sep 09, 2021 0.1850 0.1850 0.1800 0.1800 7,500 -0.01(-5.26%)
Sep 08, 2021 0.2000 0.2000 0.1800 0.1900 259,500 -0.01(-5.00%)
Sep 07, 2021 0.2350 0.2350 0.2000 0.2000 41,600 -0.04(-16.67%)
Sep 03, 2021 0.2400 0.2400 0.2400 0 +0.02(+9.09%)
Sep 02, 2021 0.2050 0.2200 0.2050 0.2200 17,010 +0.02(+7.32%)
Sep 01, 2021 0.2050 0.2250 0.2000 0.2050 111,000 -0.01(-4.65%)
Aug 31, 2021 0.2400 0.2400 0.2150 0.2150 1,500 -0.03(-12.24%)
Aug 26, 2021 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Aug 25, 2021 0.2400 0.2400 0.2400 0.2400 21,000 +0.02(+9.09%)
Aug 24, 2021 0.2300 0.2300 0.2200 0.2200 105,061 -0.02(-8.33%)
Aug 19, 2021 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Aug 18, 2021 0.2300 0.2400 0.2300 0.2400 61,900 +0.02(+9.09%)
Aug 17, 2021 0.2300 0.2300 0.2050 0.2200 194,200 -0.03(-12.00%)
Aug 16, 2021 0.2300 0.2500 0.2300 0.2500 34,307 -0.01(-1.96%)
Aug 13, 2021 0.2550 0.2550 0.2550 0.2550 5,000 +0.00(+0.00%)
Aug 12, 2021 0.2550 0.2550 0.2550 0.2550 28,100 +0.00(+0.00%)
Aug 10, 2021 0.2550 0.2550 0.2550 0.2550 159 -0.01(-1.92%)
Aug 09, 2021 0.2600 0.2600 0.2600 0.2600 7,515 +0.00(+0.00%)
Aug 06, 2021 0.2600 0.2600 0.2600 0.2600 5,000 +0.00(+0.00%)
Aug 05, 2021 0.2500 0.2600 0.2300 0.2600 183,000 +0.01(+4.00%)
Aug 04, 2021 0.2000 0.2500 0.2000 0.2500 55,500 +0.03(+13.64%)
Aug 03, 2021 0.2250 0.2250 0.1900 0.2200 503,360 +0.00(+0.00%)
Jul 30, 2021 0.2200 0.2200 0.2200 0 +0.04(+18.92%)
Jul 29, 2021 0.2150 0.2150 0.1850 0.1850 173,999 -0.02(-7.50%)
Jul 28, 2021 0.1950 0.2000 0.1950 0.2000 113,705 -0.02(-9.09%)
Jul 26, 2021 0.2200 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 23, 2021 0.2000 0.2100 0.2000 0.2000 582,100 -0.01(-4.76%)
Jul 22, 2021 0.2000 0.2100 0.1750 0.2100 151,262 -0.01(-2.33%)
Jul 21, 2021 0.2100 0.2200 0.2000 0.2150 446,888 +0.02(+13.16%)
Jul 20, 2021 0.1550 0.1900 0.1550 0.1900 170,598 +0.02(+8.57%)
Jul 19, 2021 0.1500 0.1750 0.1500 0.1750 410,000 -0.01(-2.78%)
Jul 16, 2021 0.1500 0.1800 0.1500 0.1800 487,531 +0.01(+5.88%)
Jul 15, 2021 0.1700 0.1700 0.1700 0.1700 75,000 +0.00(+0.00%)
Jul 14, 2021 0.1800 0.1800 0.1750 0.1700 232,000 -0.03(-15.00%)
Jul 13, 2021 0.2250 0.2250 0.2000 0.2000 1,600 +0.00(+0.00%)
Jul 12, 2021 0.2000 0.2100 0.1600 0.2000 401,900 +0.00(+0.00%)
Jul 09, 2021 0.2000 0.2050 0.1950 0.2000 511,900 -0.03(-14.89%)
Jul 08, 2021 0.2300 0.2350 0.2000 0.2350 150,500 +0.01(+4.44%)
Jul 07, 2021 0.2450 0.2450 0.2150 0.2250 391,400 -0.02(-8.16%)
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.