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

Xortx Therapeutics Inc (CSE: XRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2019 0.2500 0.2500 0.2350 0.2350 21,000 -0.02(-6.00%)
Feb 27, 2019 0.2500 0.2800 0.2500 0.2500 25,000 +0.00(+0.00%)
Feb 26, 2019 0.2000 0.2500 0.2000 0.2500 421,000 +0.02(+6.38%)
Feb 25, 2019 0.2050 0.2350 0.2050 0.2350 15,000 -0.01(-2.08%)
Feb 22, 2019 0.2000 0.2400 0.2000 0.2400 20,000 +0.04(+20.00%)
Feb 21, 2019 0.2100 0.2400 0.2000 0.2000 40,000 -0.00(-2.44%)
Feb 20, 2019 0.2100 0.2350 0.2050 0.2050 12,000 -0.03(-12.77%)
Feb 19, 2019 0.2100 0.2350 0.2100 0.2350 18,000 +0.02(+11.90%)
Feb 15, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Feb 14, 2019 0.2400 0.2400 0.2050 0.2050 15,000 -0.04(-14.58%)
Feb 13, 2019 0.2000 0.2400 0.1900 0.2400 27,000 +0.04(+20.00%)
Feb 12, 2019 0.2100 0.2200 0.2000 0.2000 69,000 -0.02(-11.11%)
Feb 11, 2019 0.2200 0.2500 0.2000 0.2250 108,000 +0.01(+2.27%)
Feb 08, 2019 0.2000 0.2200 0.1950 0.2200 46,999 +0.02(+10.00%)
Feb 07, 2019 0.1750 0.2000 0.1750 0.2000 21,000 +0.03(+17.65%)
Feb 06, 2019 0.2000 0.2000 0.1700 0.1700 31,700 -0.03(-15.00%)
Feb 05, 2019 0.1750 0.2000 0.1750 0.2000 65,500 +0.03(+14.29%)
Feb 04, 2019 0.1600 0.1750 0.1600 0.1750 6,000 +0.00(+0.00%)
Feb 01, 2019 0.1800 0.1800 0.1750 0.1750 70,000 -0.02(-10.26%)
Jan 30, 2019 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Jan 25, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Jan 24, 2019 0.1600 0.1700 0.1600 0.1700 17,500 -0.00(-2.86%)
Jan 22, 2019 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jan 21, 2019 0.1550 0.1750 0.1550 0.1750 12,125 +0.00(+0.00%)
Jan 18, 2019 0.1700 0.1750 0.1700 0.1750 27,000 +0.00(+2.94%)
Jan 16, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Jan 15, 2019 0.1500 0.1500 0.1500 0.1500 20,000 -0.02(-14.29%)
Jan 14, 2019 0.1750 0.1750 0.1750 0.1750 1,100 +0.00(+2.94%)
Jan 11, 2019 0.1500 0.1700 0.1500 0.1700 6,750 +0.00(+0.00%)
Jan 10, 2019 0.1500 0.1700 0.1500 0.1700 15,000 +0.00(+0.00%)
Jan 09, 2019 0.1350 0.1700 0.1350 0.1700 19,000 -0.01(-8.11%)
Jan 08, 2019 0.1300 0.1850 0.1300 0.1850 5,500 +0.04(+23.33%)
Jan 07, 2019 0.1300 0.1500 0.1300 0.1500 27,000 -0.02(-11.76%)
Jan 04, 2019 0.1700 0.1700 0.1700 0.1700 15,000 +0.02(+9.68%)
Jan 03, 2019 0.1550 0.1550 0.1550 0.1550 3,500 -0.04(-18.42%)
Jan 02, 2019 0.1800 0.1900 0.1800 0.1900 6,000 +0.06(+46.15%)
Dec 27, 2018 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Dec 24, 2018 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Dec 21, 2018 0.1400 0.1400 0.1300 0.1300 35,000 -0.01(-7.14%)
Dec 20, 2018 0.1400 0.1400 0.1400 0.1400 11,250 -0.01(-6.67%)
Dec 19, 2018 0.1550 0.1550 0.1500 0.1500 77,000 -0.02(-11.76%)
Dec 11, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 05, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 04, 2018 0.2000 0.2000 0.1700 0.1700 22,500 -0.03(-15.00%)
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.