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 (%)
Mar 31, 2020 2.390 2.550 2.390 2.500 177,451 +0.14(+5.93%)
Mar 30, 2020 2.400 2.400 2.310 2.360 90,713 -0.02(-0.84%)
Mar 27, 2020 2.400 2.450 2.280 2.380 196,203 -0.04(-1.65%)
Mar 26, 2020 2.460 2.500 2.420 2.420 231,780 -0.03(-1.22%)
Mar 25, 2020 2.350 2.500 2.260 2.450 86,099 +0.10(+4.26%)
Mar 24, 2020 2.390 2.390 2.250 2.350 136,690 -0.20(-7.84%)
Mar 23, 2020 2.200 2.550 2.110 2.550 560,500 +0.75(+41.67%)
Mar 20, 2020 1.800 1.810 1.780 1.800 94,500 +0.06(+3.45%)
Mar 19, 2020 1.720 1.740 1.650 1.740 89,300 +0.09(+5.45%)
Mar 18, 2020 1.680 1.790 1.630 1.650 73,934 -0.05(-2.94%)
Mar 17, 2020 1.600 1.700 1.550 1.700 55,850 +0.28(+19.72%)
Mar 16, 2020 1.450 1.450 1.320 1.420 47,259 -0.08(-5.33%)
Mar 13, 2020 1.700 1.700 1.500 1.500 99,352 -0.10(-6.25%)
Mar 12, 2020 1.630 1.630 1.450 1.600 124,540 -0.20(-11.11%)
Mar 11, 2020 1.860 1.860 1.750 1.800 97,510 -0.05(-2.70%)
Mar 10, 2020 1.770 1.850 1.750 1.850 122,500 +0.25(+15.62%)
Mar 09, 2020 1.800 1.800 1.600 1.600 163,341 -0.45(-21.95%)
Mar 06, 2020 1.840 2.050 1.770 2.050 236,522 +0.25(+13.89%)
Mar 05, 2020 1.920 1.940 1.770 1.800 257,600 -0.20(-10.00%)
Mar 04, 2020 2.150 2.190 1.950 2.000 206,516 -0.15(-6.98%)
Mar 03, 2020 2.200 2.200 2.150 2.150 192,475 +0.10(+4.88%)
Mar 02, 2020 1.850 2.050 1.850 2.050 44,485 +0.25(+13.89%)
Feb 28, 2020 1.650 1.900 1.500 1.800 86,750 +0.07(+4.05%)
Feb 27, 2020 1.920 1.930 1.700 1.730 110,485 -0.19(-9.90%)
Feb 26, 2020 1.920 1.940 1.840 1.920 142,600 -0.26(-11.93%)
Feb 25, 2020 2.220 2.230 2.180 2.180 21,250 -0.07(-3.11%)
Feb 24, 2020 2.220 2.410 2.150 2.250 142,890 +0.06(+2.74%)
Feb 21, 2020 2.160 2.250 2.150 2.190 177,222 +0.07(+3.30%)
Feb 20, 2020 2.100 2.150 2.100 2.120 134,280 +0.03(+1.44%)
Feb 19, 2020 2.060 2.100 2.060 2.090 199,169 +0.04(+1.95%)
Feb 18, 2020 2.000 2.050 1.970 2.050 246,194 +0.11(+5.67%)
Feb 14, 2020 1.940 1.940 1.940 0 -0.03(-1.52%)
Feb 13, 2020 2.000 2.000 1.920 1.970 43,200 -0.03(-1.50%)
Feb 12, 2020 1.900 2.000 1.900 2.000 124,491 +0.00(+0.00%)
Feb 11, 2020 1.990 2.000 1.800 2.000 134,650 +0.02(+1.01%)
Feb 10, 2020 2.230 2.230 1.690 1.980 509,933 -0.17(-7.91%)
Feb 07, 2020 2.200 2.220 2.090 2.150 434,850 +0.03(+1.42%)
Feb 06, 2020 2.050 2.180 2.050 2.120 408,298 +0.15(+7.61%)
Feb 05, 2020 1.900 1.990 1.830 1.970 225,124 +0.12(+6.49%)
Feb 04, 2020 1.920 1.990 1.810 1.850 488,728 +0.00(+0.00%)
Feb 03, 2020 1.680 1.850 1.680 1.850 490,403 +0.26(+16.35%)
Jan 31, 2020 1.510 1.590 1.510 1.590 102,696 +0.12(+8.16%)
Jan 30, 2020 1.440 1.470 1.400 1.470 57,000 +0.03(+2.08%)
Jan 29, 2020 1.420 1.450 1.410 1.440 36,100 +0.04(+2.86%)
Jan 28, 2020 1.370 1.400 1.350 1.400 72,000 +0.06(+4.48%)
Jan 27, 2020 1.450 1.450 1.300 1.340 167,752 -0.11(-7.59%)
Jan 24, 2020 1.450 1.450 1.400 1.450 98,556 +0.05(+3.57%)
Jan 23, 2020 1.420 1.430 1.400 1.400 181,032 -0.01(-0.71%)
Jan 22, 2020 1.410 1.460 1.380 1.410 197,400 +0.03(+2.17%)
Jan 21, 2020 1.380 1.400 1.370 1.380 37,017 -0.02(-1.43%)
Jan 20, 2020 1.400 1.450 1.360 1.400 439,749 +0.08(+6.06%)
Jan 17, 2020 1.200 1.350 1.200 1.320 340,783 +0.16(+13.79%)
Jan 16, 2020 1.110 1.160 1.100 1.160 244,095 +0.07(+6.42%)
Jan 15, 2020 1.040 1.090 1.030 1.090 212,787 +0.06(+5.83%)
Jan 14, 2020 1.050 1.050 1.030 1.030 99,151 -0.01(-0.96%)
Jan 13, 2020 1.050 1.050 1.040 1.040 120,200 -0.01(-0.95%)
Jan 10, 2020 1.020 1.050 1.020 1.050 139,870 +0.05(+5.00%)
Jan 09, 2020 1.020 1.030 1.000 1.000 25,800 -0.04(-3.85%)
Jan 08, 2020 1.020 1.040 0.9900 1.040 116,700 +0.02(+1.96%)
Jan 07, 2020 1.010 1.020 1.000 1.020 107,868 +0.00(+0.00%)
Jan 06, 2020 1.020 1.020 1.010 1.020 44,303 +0.00(+0.00%)
Jan 03, 2020 1.020 1.020 1.000 1.020 72,200 +0.00(+0.00%)
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.