Skip to main content
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 (%)
Oct 31, 2019 0.9500 0.9500 0.7900 0.8200 90,779 -0.15(-15.46%)
Oct 30, 2019 1.000 1.000 0.9600 0.9700 129,090 -0.03(-3.00%)
Oct 29, 2019 1.030 1.030 1.000 1.000 48,600 -0.05(-4.76%)
Oct 28, 2019 1.140 1.140 1.050 1.050 37,400 -0.10(-8.70%)
Oct 25, 2019 1.180 1.180 1.150 1.150 69,200 -0.03(-2.54%)
Oct 24, 2019 1.180 1.180 1.180 1.180 1,000 -0.02(-1.67%)
Oct 23, 2019 1.170 1.200 1.130 1.200 20,500 +0.03(+2.56%)
Oct 22, 2019 1.170 1.170 1.170 1.170 1,000 -0.03(-2.50%)
Oct 21, 2019 1.240 1.240 1.200 1.200 11,550 -0.06(-4.76%)
Oct 18, 2019 1.220 1.260 1.200 1.260 20,980 +0.00(+0.00%)
Oct 17, 2019 1.280 1.280 1.250 1.260 11,400 -0.02(-1.56%)
Oct 16, 2019 1.250 1.290 1.250 1.280 23,900 +0.04(+3.23%)
Oct 15, 2019 1.260 1.260 1.240 1.240 1,480 -0.03(-2.36%)
Oct 11, 2019 1.270 1.270 1.270 0 -0.02(-1.55%)
Oct 09, 2019 1.290 1.290 1.290 0 +0.01(+0.78%)
Oct 08, 2019 1.290 1.290 1.280 1.280 2,900 +0.00(+0.00%)
Oct 07, 2019 1.280 1.300 1.280 1.280 10,800 -0.02(-1.54%)
Oct 04, 2019 1.300 1.300 1.280 1.300 29,550 +0.00(+0.00%)
Oct 03, 2019 1.300 1.300 1.300 1.300 6,000 +0.00(+0.00%)
Oct 02, 2019 1.300 1.350 1.280 1.300 44,699 +0.00(+0.00%)
Oct 01, 2019 1.300 1.300 1.280 1.300 33,000 +0.00(+0.00%)
Sep 30, 2019 1.290 1.300 1.280 1.300 8,100 +0.00(+0.00%)
Sep 27, 2019 1.300 1.300 1.290 1.300 15,750 +0.02(+1.56%)
Sep 26, 2019 1.300 1.300 1.280 1.280 2,300 -0.02(-1.54%)
Sep 25, 2019 1.300 1.310 1.300 1.300 10,823 +0.00(+0.00%)
Sep 24, 2019 1.300 1.300 1.300 1.300 4,800 +0.00(+0.00%)
Sep 23, 2019 1.300 1.340 1.300 1.300 28,800 +0.00(+0.00%)
Sep 20, 2019 1.290 1.300 1.280 1.300 63,400 +0.01(+0.78%)
Sep 19, 2019 1.290 1.300 1.230 1.290 47,429 +0.00(+0.00%)
Sep 18, 2019 1.290 1.300 1.270 1.290 42,020 +0.01(+0.78%)
Sep 17, 2019 1.300 1.300 1.280 1.280 22,200 -0.02(-1.54%)
Sep 16, 2019 1.300 1.350 1.300 1.300 80,999 +0.00(+0.00%)
Sep 13, 2019 1.300 1.310 1.260 1.300 34,070 +0.00(+0.00%)
Sep 12, 2019 1.320 1.320 1.300 1.300 34,457 -0.02(-1.52%)
Sep 11, 2019 1.330 1.330 1.310 1.320 46,900 +0.01(+0.76%)
Sep 10, 2019 1.330 1.330 1.280 1.310 81,150 +0.00(+0.00%)
Sep 09, 2019 1.380 1.380 1.310 1.310 73,500 -0.03(-2.24%)
Sep 06, 2019 1.360 1.370 1.330 1.340 67,154 -0.01(-0.74%)
Sep 05, 2019 1.330 1.350 1.250 1.350 85,285 +0.00(+0.00%)
Sep 04, 2019 1.360 1.390 1.340 1.350 65,854 -0.04(-2.88%)
Sep 03, 2019 1.360 1.390 1.330 1.390 116,375 +0.09(+6.92%)
Aug 30, 2019 1.300 1.300 1.300 0 +0.01(+0.78%)
Aug 29, 2019 1.300 1.320 1.280 1.290 109,550 -0.01(-0.77%)
Aug 28, 2019 1.300 1.300 1.280 1.300 11,993 +0.00(+0.00%)
Aug 27, 2019 1.320 1.350 1.300 1.300 84,600 -0.01(-0.76%)
Aug 26, 2019 1.320 1.330 1.290 1.310 88,000 +0.01(+0.77%)
Aug 23, 2019 1.320 1.320 1.300 1.300 46,200 -0.01(-0.76%)
Aug 22, 2019 1.310 1.320 1.290 1.310 61,300 +0.00(+0.00%)
Aug 21, 2019 1.300 1.310 1.200 1.310 68,700 +0.02(+1.55%)
Aug 20, 2019 1.310 1.310 1.260 1.290 29,000 -0.02(-1.53%)
Aug 19, 2019 1.300 1.310 1.270 1.310 26,600 +0.01(+0.77%)
Aug 16, 2019 1.400 1.400 1.300 1.300 54,200 -0.07(-5.11%)
Aug 15, 2019 1.330 1.420 1.300 1.370 128,644 +0.04(+3.01%)
Aug 14, 2019 1.330 1.350 1.320 1.330 70,200 +0.01(+0.76%)
Aug 13, 2019 1.250 1.320 1.250 1.320 87,945 +0.11(+9.09%)
Aug 12, 2019 1.200 1.240 1.180 1.210 71,300 +0.01(+0.83%)
Aug 09, 2019 1.170 1.200 1.130 1.200 50,850 -0.03(-2.44%)
Aug 08, 2019 1.270 1.280 1.150 1.230 72,500 +0.00(+0.00%)
Aug 07, 2019 1.030 1.250 1.020 1.230 104,655 +0.23(+23.00%)
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.