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 (%)
Dec 31, 2021 1.080 1.080 1.080 0 -0.03(-2.70%)
Dec 30, 2021 1.100 1.140 1.080 1.110 21,310 +0.01(+0.91%)
Dec 29, 2021 1.130 1.140 1.100 1.100 59,261 -0.10(-8.33%)
Dec 23, 2021 1.200 1.200 1.200 0 +0.05(+4.35%)
Dec 22, 2021 1.170 1.170 1.150 1.150 13,000 -0.05(-4.17%)
Dec 21, 2021 1.100 1.200 1.100 1.200 29,700 +0.07(+6.19%)
Dec 20, 2021 1.160 1.160 1.130 1.130 13,130 -0.03(-2.59%)
Dec 17, 2021 1.130 1.190 1.130 1.160 18,200 +0.04(+3.57%)
Dec 16, 2021 1.110 1.220 1.100 1.120 61,295 -0.02(-1.75%)
Dec 15, 2021 1.150 1.200 1.100 1.140 55,640 +0.07(+6.54%)
Dec 14, 2021 1.100 1.100 1.050 1.070 4,800 -0.03(-2.73%)
Dec 13, 2021 1.120 1.180 1.100 1.100 18,124 -0.07(-5.98%)
Dec 10, 2021 1.200 1.200 1.160 1.170 21,100 -0.03(-2.50%)
Dec 09, 2021 1.200 1.200 1.180 1.200 27,418 +0.00(+0.00%)
Dec 08, 2021 1.220 1.250 1.120 1.200 59,230 -0.01(-0.83%)
Dec 07, 2021 1.210 1.240 1.170 1.210 38,620 +0.02(+1.68%)
Dec 06, 2021 1.150 1.280 1.150 1.190 95,397 +0.09(+8.18%)
Dec 03, 2021 1.110 1.140 1.100 1.100 7,400 +0.00(+0.00%)
Dec 02, 2021 1.180 1.180 1.100 1.100 29,519 -0.06(-5.17%)
Dec 01, 2021 1.180 1.190 1.150 1.160 35,010 -0.06(-4.92%)
Nov 30, 2021 1.170 1.250 1.170 1.220 18,590 +0.08(+7.02%)
Nov 29, 2021 1.130 1.170 1.130 1.140 28,100 +0.07(+6.54%)
Nov 26, 2021 1.080 1.140 1.050 1.070 52,000 -0.08(-6.96%)
Nov 25, 2021 1.150 1.160 1.150 1.150 14,995 +0.04(+3.60%)
Nov 24, 2021 1.090 1.130 1.080 1.110 24,900 +0.02(+1.83%)
Nov 23, 2021 1.170 1.170 1.090 1.090 7,767 -0.07(-6.03%)
Nov 22, 2021 1.150 1.200 1.150 1.160 6,350 -0.01(-0.85%)
Nov 19, 2021 1.170 1.170 1.170 1.170 11,300 +0.00(+0.00%)
Nov 18, 2021 1.190 1.200 1.160 1.170 17,800 +0.01(+0.86%)
Nov 17, 2021 1.230 1.250 1.160 1.160 32,750 -0.09(-7.20%)
Nov 16, 2021 1.130 1.300 1.130 1.250 27,795 +0.12(+10.62%)
Nov 15, 2021 1.100 1.190 1.100 1.130 38,957 -0.13(-10.32%)
Nov 12, 2021 1.300 1.300 1.250 1.260 30,200 -0.04(-3.08%)
Nov 11, 2021 1.260 1.300 1.250 1.300 16,800 +0.04(+3.17%)
Nov 10, 2021 1.400 1.260 1.260 52,505 -0.14(-10.00%)
Nov 09, 2021 1.350 1.400 1.350 1.400 15,493 +0.00(+0.00%)
Nov 08, 2021 1.470 1.470 1.360 1.400 53,652 -0.08(-5.41%)
Nov 05, 2021 1.510 1.550 1.480 1.480 76,379 -0.02(-1.33%)
Nov 04, 2021 1.470 1.560 1.470 1.500 195,838 +0.11(+7.91%)
Nov 03, 2021 1.150 1.450 1.150 1.390 240,425 +0.20(+16.81%)
Nov 02, 2021 1.190 1.200 1.170 1.190 13,862 +0.04(+3.48%)
Nov 01, 2021 1.140 1.200 1.120 1.150 7,100 +0.01(+0.88%)
Oct 29, 2021 1.150 1.180 1.120 1.140 25,645 -0.02(-1.72%)
Oct 28, 2021 1.120 1.160 1.110 1.160 15,400 +0.04(+3.57%)
Oct 27, 2021 1.200 1.200 1.080 1.120 12,151 -0.08(-6.67%)
Oct 26, 2021 1.180 1.200 20,600 -0.02(-1.64%)
Oct 25, 2021 1.230 1.230 1.200 1.220 62,400 -0.03(-2.40%)
Oct 22, 2021 1.180 1.250 1.170 1.250 34,098 +0.08(+6.84%)
Oct 21, 2021 1.190 1.200 1.170 1.170 5,602 -0.02(-1.68%)
Oct 20, 2021 1.170 1.200 1.170 1.190 32,966 +0.00(+0.00%)
Oct 19, 2021 1.180 1.200 1.150 1.190 54,123 +0.02(+1.71%)
Oct 18, 2021 1.170 1.170 1.100 1.170 129,719 +0.00(+0.00%)
Oct 15, 2021 1.160 1.250 1.150 1.170 69,400 -0.01(-0.85%)
Oct 14, 2021 1.300 1.300 1.180 1.180 38,947 +0.00(+0.00%)
Oct 13, 2021 1.260 1.260 1.030 1.180 48,700 -0.07(-5.60%)
Oct 12, 2021 1.300 1.300 1.160 1.250 99,767 -0.06(-4.58%)
Oct 08, 2021 1.310 1.310 1.310 0 -0.04(-2.96%)
Oct 07, 2021 1.350 1.360 1.350 1.350 9,400 +0.00(+0.00%)
Oct 06, 2021 1.370 1.370 1.320 1.350 30,800 -0.04(-2.88%)
Oct 05, 2021 1.310 1.410 1.310 1.390 37,130 +0.08(+6.11%)
Oct 04, 2021 1.450 1.460 1.310 1.310 14,825 -0.09(-6.43%)
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.