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

(CSE: XPHY )

N/A 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 (%)
Apr 30, 2020 3.350 3.400 3.170 3.300 119,434 +0.00(+0.00%)
Apr 29, 2020 3.400 3.400 3.270 3.300 75,390 -0.11(-3.23%)
Apr 28, 2020 3.430 3.450 3.380 3.410 126,375 -0.03(-0.87%)
Apr 27, 2020 3.400 3.450 3.380 3.440 112,350 +0.04(+1.18%)
Apr 24, 2020 3.390 3.420 3.310 3.400 104,369 -0.02(-0.58%)
Apr 23, 2020 3.500 3.500 3.400 3.420 51,285 -0.13(-3.66%)
Apr 22, 2020 3.400 3.550 3.310 3.550 126,275 +0.11(+3.20%)
Apr 21, 2020 3.360 3.440 3.330 3.440 110,918 +0.09(+2.69%)
Apr 20, 2020 3.490 3.490 3.350 3.350 76,432 -0.05(-1.47%)
Apr 17, 2020 3.300 3.400 3.300 3.400 101,639 +0.11(+3.34%)
Apr 16, 2020 3.200 3.330 3.200 3.290 67,600 +0.07(+2.17%)
Apr 15, 2020 3.200 3.300 3.150 3.220 75,008 -0.08(-2.42%)
Apr 14, 2020 3.200 3.300 3.160 3.300 291,997 +0.20(+6.45%)
Apr 13, 2020 3.010 3.100 2.950 3.100 118,000 +0.07(+2.31%)
Apr 09, 2020 3.030 3.030 3.030 0 +0.06(+2.02%)
Apr 08, 2020 3.200 3.200 2.760 2.970 239,193 -0.30(-9.17%)
Apr 07, 2020 3.400 3.500 3.150 3.270 438,635 +0.02(+0.62%)
Apr 06, 2020 3.150 3.250 3.060 3.250 436,758 +0.38(+13.24%)
Apr 03, 2020 2.710 2.870 2.710 2.870 320,018 +0.27(+10.38%)
Apr 02, 2020 2.500 2.600 2.500 2.600 202,112 +0.15(+6.12%)
Apr 01, 2020 2.500 2.500 2.450 2.450 114,819 -0.05(-2.00%)
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%)
Jan 02, 2020 1.020 1.020 1.000 1.020 140,000 +0.06(+6.25%)
Dec 31, 2019 0.9600 0.9600 0.9600 0 -0.06(-5.88%)
Dec 30, 2019 1.020 1.020 1.020 1.020 48,550 +0.00(+0.00%)
Dec 27, 2019 1.020 1.020 1.010 1.020 26,400 +0.00(+0.00%)
Dec 23, 2019 1.020 1.020 1.020 0 +0.03(+3.03%)
Dec 20, 2019 0.9700 1.000 0.9700 0.9900 186,200 +0.00(+0.00%)
Dec 19, 2019 0.9500 0.9900 0.9500 0.9900 68,500 +0.04(+4.21%)
Dec 18, 2019 0.9800 0.9800 0.9400 0.9500 105,100 -0.03(-3.06%)
Dec 17, 2019 0.9500 1.000 0.9500 0.9800 115,800 +0.03(+3.16%)
Dec 16, 2019 0.9700 0.9700 0.9300 0.9500 54,600 -0.02(-2.06%)
Dec 13, 2019 0.9800 0.9800 0.9700 0.9700 105,235 +0.02(+2.11%)
Dec 12, 2019 0.9500 1.000 0.9500 0.9500 327,200 +0.00(+0.00%)
Dec 11, 2019 0.9600 0.9700 0.9300 0.9500 63,500 -0.01(-1.04%)
Dec 10, 2019 0.9800 0.9900 0.9600 0.9600 127,730 +0.01(+1.05%)
Dec 09, 2019 0.9300 1.000 0.9100 0.9500 244,828 +0.02(+2.15%)
Dec 06, 2019 0.9100 1.020 0.9000 0.9300 140,640 +0.03(+3.33%)
Dec 05, 2019 0.8700 0.9000 0.8400 0.9000 115,600 +0.03(+3.45%)
Dec 04, 2019 0.8400 0.9200 0.8400 0.8700 44,000 +0.03(+3.57%)
Dec 03, 2019 0.8400 0.8500 0.8000 0.8400 79,200 +0.00(+0.00%)
Dec 02, 2019 0.8500 0.8500 0.8400 0.8400 85,620 -0.01(-1.18%)
Nov 29, 2019 0.8100 0.8500 0.8000 0.8500 201,644 +0.04(+4.94%)
Nov 28, 2019 0.8500 0.8500 0.8100 0.8100 93,124 -0.04(-4.71%)
Nov 27, 2019 0.9000 0.9000 0.8500 0.8500 173,501 -0.03(-3.41%)
Nov 26, 2019 0.9500 0.9500 0.8700 0.8800 250,969 -0.09(-9.28%)
Nov 25, 2019 1.030 1.030 0.9700 0.9700 86,700 -0.03(-3.00%)
Nov 22, 2019 1.020 1.020 0.9700 1.000 93,599 -0.01(-0.99%)
Nov 21, 2019 1.040 1.040 1.010 1.010 26,220 -0.04(-3.81%)
Nov 20, 2019 1.040 1.100 0.9700 1.050 403,155 +0.05(+5.00%)
Nov 19, 2019 1.050 1.050 0.9000 1.000 245,654 -0.01(-0.99%)
Nov 18, 2019 1.020 1.050 1.000 1.010 68,685 +0.01(+1.00%)
Nov 15, 2019 0.8900 1.020 0.8500 1.000 116,541 +0.11(+12.36%)
Nov 14, 2019 0.8700 0.8900 0.8700 0.8900 106,600 +0.04(+4.71%)
Nov 13, 2019 0.9000 0.9000 0.8200 0.8500 112,500 -0.03(-3.41%)
Nov 12, 2019 0.9000 0.9000 0.8700 0.8800 146,800 +0.00(+0.00%)
Nov 11, 2019 0.8300 0.8900 0.8300 0.8800 98,533 +0.05(+6.02%)
Nov 08, 2019 0.8300 0.8300 0.8300 0.8300 3,000 +0.00(+0.00%)
Nov 07, 2019 0.8000 0.8300 0.7900 0.8300 33,000 +0.03(+3.75%)
Nov 06, 2019 0.8000 0.8000 0.8000 0.8000 16,980 +0.00(+0.00%)
Nov 05, 2019 0.8300 0.8300 0.8000 0.8000 99,466 -0.02(-2.44%)
Nov 04, 2019 0.7900 0.8300 0.7300 0.8200 236,711 +0.05(+6.49%)
Nov 01, 2019 0.8300 0.8600 0.7700 0.7700 100,000 -0.05(-6.10%)
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.