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, 2022 0.8900 0.8900 0.8500 0.8500 13,792 +0.00(+0.00%)
Mar 30, 2022 0.9000 0.9300 0.8500 0.8500 13,882 -0.09(-9.57%)
Mar 29, 2022 0.9000 0.9400 0.8500 0.9400 35,125 +0.04(+4.44%)
Mar 28, 2022 0.9500 0.9500 0.8900 0.9000 12,900 +0.00(+0.00%)
Mar 25, 2022 0.9400 0.9400 0.9000 0.9000 6,501 -0.05(-5.26%)
Mar 24, 2022 0.9300 0.9600 0.9300 0.9500 30,646 +0.00(+0.00%)
Mar 23, 2022 0.9700 0.9700 0.9400 0.9500 22,748 -0.05(-5.00%)
Mar 22, 2022 0.9300 1.000 0.9200 1.000 60,800 +0.05(+5.26%)
Mar 21, 2022 0.9500 0.9500 0.9500 0.9500 4,148 -0.03(-3.06%)
Mar 18, 2022 0.9700 0.9800 0.9700 0.9800 4,000 +0.01(+1.03%)
Mar 17, 2022 1.020 1.020 0.9700 0.9700 11,450 -0.04(-3.96%)
Mar 16, 2022 1.010 1.100 1.000 1.010 41,069 +0.09(+9.78%)
Mar 15, 2022 1.010 1.010 0.9200 0.9200 4,200 -0.12(-11.54%)
Mar 14, 2022 1.000 1.040 1.000 1.040 7,650 +0.02(+1.96%)
Mar 11, 2022 1.010 1.050 0.9900 1.020 20,500 -0.03(-2.86%)
Mar 10, 2022 1.010 1.050 1.000 1.050 190,247 +0.00(+0.00%)
Mar 09, 2022 1.000 1.050 1.000 1.050 28,481 +0.14(+15.38%)
Mar 08, 2022 0.9400 0.9900 0.9000 0.9100 56,600 -0.05(-5.21%)
Mar 07, 2022 1.020 1.020 0.9500 0.9600 44,526 -0.06(-5.88%)
Mar 04, 2022 1.090 1.090 1.020 1.020 8,240 -0.13(-11.30%)
Mar 03, 2022 1.100 1.150 1.090 1.150 18,700 +0.10(+9.52%)
Mar 02, 2022 1.090 1.090 1.050 1.050 11,186 -0.10(-8.70%)
Mar 01, 2022 1.040 1.150 1.030 1.150 65,700 +0.08(+7.48%)
Feb 28, 2022 1.070 1.070 1.070 1.070 26,622 +0.01(+0.94%)
Feb 25, 2022 1.080 1.110 1.060 1.060 12,670 +0.00(+0.00%)
Feb 24, 2022 1.110 1.110 1.000 1.060 80,621 -0.05(-4.50%)
Feb 23, 2022 1.110 1.110 1.100 1.110 9,000 -0.01(-0.89%)
Feb 22, 2022 1.200 1.200 1.120 1.120 45,375 -0.18(-13.85%)
Feb 18, 2022 1.300 0 +0.00(+0.00%)
Feb 17, 2022 1.300 1.300 1.250 1.300 9,650 -0.03(-2.26%)
Feb 16, 2022 1.340 1.340 1.330 1.330 9,400 -0.07(-5.00%)
Feb 15, 2022 1.300 1.450 1.300 1.400 59,690 +0.10(+7.69%)
Feb 14, 2022 1.380 1.380 1.250 1.300 15,149 -0.13(-9.09%)
Feb 11, 2022 1.450 1.460 1.430 1.430 36,440 -0.01(-0.69%)
Feb 10, 2022 1.400 1.520 1.300 1.440 245,902 +0.06(+4.35%)
Feb 09, 2022 1.420 1.420 1.380 1.380 11,100 -0.06(-4.17%)
Feb 08, 2022 1.500 1.500 1.400 1.440 11,100 +0.00(+0.00%)
Feb 07, 2022 1.520 1.520 1.440 1.440 29,400 -0.11(-7.10%)
Feb 04, 2022 1.490 1.700 1.480 1.550 294,366 +0.09(+6.16%)
Feb 03, 2022 1.550 1.430 1.460 34,900 -0.09(-5.81%)
Feb 02, 2022 1.300 1.570 1.300 1.550 157,818 +0.28(+22.05%)
Feb 01, 2022 1.250 1.280 1.220 1.270 116,073 +0.07(+5.83%)
Jan 31, 2022 1.200 1.200 1.180 1.200 25,900 -0.01(-0.83%)
Jan 28, 2022 1.180 1.210 1.180 1.210 12,200 +0.03(+2.54%)
Jan 27, 2022 1.190 1.190 1.140 1.180 60,925 +0.02(+1.72%)
Jan 26, 2022 1.200 1.210 1.150 1.160 23,666 -0.04(-3.33%)
Jan 25, 2022 1.200 1.200 1.160 1.200 32,400 +0.01(+0.84%)
Jan 24, 2022 1.240 1.240 1.150 1.190 44,853 -0.09(-7.03%)
Jan 21, 2022 1.230 1.300 1.200 1.280 68,580 +0.08(+6.67%)
Jan 20, 2022 1.250 1.280 1.200 1.200 30,843 -0.06(-4.76%)
Jan 19, 2022 1.180 1.260 1.160 1.260 53,571 +0.06(+5.00%)
Jan 18, 2022 1.200 1.250 1.110 1.200 17,579 +0.00(+0.00%)
Jan 17, 2022 1.270 1.270 1.200 1.200 19,668 -0.05(-4.00%)
Jan 14, 2022 1.240 1.250 1.200 1.250 30,600 +0.01(+0.81%)
Jan 13, 2022 1.150 1.200 1.150 1.240 176,580 +0.10(+8.77%)
Jan 12, 2022 1.030 1.190 1.030 1.140 33,291 +0.04(+3.64%)
Jan 11, 2022 1.080 1.110 1.080 1.100 9,200 +0.01(+0.92%)
Jan 10, 2022 1.130 1.130 1.090 1.090 34,303 -0.05(-4.39%)
Jan 07, 2022 1.100 1.200 1.100 1.140 43,264 +0.04(+3.64%)
Jan 06, 2022 1.100 1.120 1.100 1.100 25,050 -0.02(-1.79%)
Jan 05, 2022 1.180 1.180 1.120 1.120 7,665 -0.05(-4.27%)
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.