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

Xalles Holdings Inc (OP: XALL )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, May 24, 2024 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 (%)
Jul 31, 2020 0.0361 0.0375 0.0291 0.0321 2,351,400 -0.00(-7.76%)
Jul 30, 2020 0.0345 0.0375 0.0310 0.0348 2,981,935 +0.00(+5.78%)
Jul 29, 2020 0.0300 0.0345 0.0290 0.0329 3,870,544 +0.00(+14.63%)
Jul 28, 2020 0.0260 0.0300 0.0255 0.0287 3,223,155 +0.00(+14.80%)
Jul 27, 2020 0.0270 0.0270 0.0245 0.0250 1,088,598 -0.00(-7.41%)
Jul 24, 2020 0.0255 0.0283 0.0250 0.0270 2,193,100 -0.00(-3.91%)
Jul 23, 2020 0.0285 0.0300 0.0260 0.0281 2,689,598 +0.00(+0.00%)
Jul 22, 2020 0.0275 0.0300 0.0250 0.0281 3,869,619 +0.00(+6.04%)
Jul 21, 2020 0.0270 0.0280 0.0225 0.0265 2,528,429 +0.00(+1.92%)
Jul 20, 2020 0.0243 0.0278 0.0220 0.0260 3,130,248 +0.00(+5.26%)
Jul 17, 2020 0.0269 0.0269 0.0230 0.0247 903,500 +0.00(+2.92%)
Jul 16, 2020 0.0292 0.0292 0.0220 0.0240 1,850,466 -0.00(-11.11%)
Jul 15, 2020 0.0295 0.0295 0.0217 0.0270 2,328,380 -0.00(-7.53%)
Jul 14, 2020 0.0299 0.0299 0.0265 0.0292 1,651,801 +0.00(+0.69%)
Jul 13, 2020 0.0273 0.0296 0.0225 0.0290 3,116,579 +0.00(+8.21%)
Jul 10, 2020 0.0218 0.0321 0.0198 0.0268 9,024,800 +0.01(+22.94%)
Jul 09, 2020 0.0150 0.0240 0.0150 0.0218 5,164,972 +0.00(+22.47%)
Jul 08, 2020 0.0180 0.0182 0.0165 0.0178 2,524,972 -0.00(-1.11%)
Jul 07, 2020 0.0139 0.0180 0.0139 0.0180 2,018,109 +0.00(+20.00%)
Jul 06, 2020 0.0159 0.0159 0.0139 0.0150 1,769,634 -0.00(-4.46%)
Jul 02, 2020 0.0171 0.0181 0.0141 0.0157 1,747,500 -0.00(-1.88%)
Jul 01, 2020 0.0190 0.0190 0.0139 0.0160 5,820,186 -0.00(-11.11%)
Jun 30, 2020 0.0130 0.0193 0.0116 0.0180 12,392,945 +0.00(+38.46%)
Jun 29, 2020 0.0100 0.0150 0.0099 0.0130 10,375,012 +0.00(+32.65%)
Jun 26, 2020 0.0090 0.0100 0.0089 0.0098 2,302,900 +0.00(+5.38%)
Jun 25, 2020 0.0107 0.0107 0.0078 0.0093 2,455,476 +0.00(+3.33%)
Jun 24, 2020 0.0092 0.0093 0.0086 0.0090 1,531,231 -0.00(-3.23%)
Jun 23, 2020 0.0085 0.0095 0.0085 0.0093 2,496,288 +0.00(+9.41%)
Jun 22, 2020 0.0074 0.0091 0.0074 0.0085 2,680,638 +0.00(+13.33%)
Jun 19, 2020 0.0085 0.0095 0.0058 0.0075 2,649,500 -0.00(-16.67%)
Jun 18, 2020 0.0090 0.0095 0.0080 0.0090 5,366,472 +0.00(+1.12%)
Jun 17, 2020 0.0084 0.0109 0.0070 0.0089 13,826,627 +0.00(+11.25%)
Jun 16, 2020 0.0075 0.0084 0.0068 0.0080 2,110,689 +0.00(+6.67%)
Jun 15, 2020 0.0068 0.0075 0.0055 0.0075 2,774,225 +0.00(+10.29%)
Jun 12, 2020 0.0075 0.0075 0.0055 0.0068 1,114,300 +0.00(+3.03%)
Jun 11, 2020 0.0068 0.0070 0.0058 0.0066 1,107,124 -0.00(-5.71%)
Jun 10, 2020 0.0062 0.0070 0.0054 0.0070 1,141,487 +0.00(+7.69%)
Jun 09, 2020 0.0064 0.0070 0.0052 0.0065 2,009,541 -0.00(-1.52%)
Jun 08, 2020 0.0068 0.0068 0.0058 0.0066 710,381 +0.00(+4.76%)
Jun 05, 2020 0.0068 0.0068 0.0051 0.0063 2,101,500 -0.00(-4.55%)
Jun 04, 2020 0.0066 0.0072 0.0064 0.0066 867,433 +0.00(+1.54%)
Jun 03, 2020 0.0055 0.0067 0.0052 0.0065 874,075 +0.00(+0.00%)
Jun 02, 2020 0.0080 0.0080 0.0050 0.0065 4,429,166 -0.00(-17.72%)
Jun 01, 2020 0.0080 0.0084 0.0068 0.0079 3,527,259 -0.00(-1.25%)
May 29, 2020 0.0072 0.0084 0.0071 0.0080 4,018,700 +0.00(+0.00%)
May 28, 2020 0.0080 0.0085 0.0071 0.0080 4,369,365 +0.00(+2.56%)
May 27, 2020 0.0078 0.0080 0.0076 0.0078 6,374,703 +0.00(+11.43%)
May 26, 2020 0.0060 0.0078 0.0060 0.0070 8,072,159 +0.00(+18.64%)
May 22, 2020 0.0055 0.0070 0.0051 0.0059 6,197,300 +0.00(+13.46%)
May 21, 2020 0.0040 0.0055 0.0040 0.0052 1,711,692 +0.00(+4.00%)
May 20, 2020 0.0052 0.0055 0.0040 0.0050 7,893,232 +0.00(+0.00%)
May 19, 2020 0.0050 0.0052 0.0043 0.0050 3,275,481 +0.00(+0.00%)
May 18, 2020 0.0080 0.0080 0.0045 0.0050 8,192,600 +0.00(+2.04%)
May 15, 2020 0.0067 0.0069 0.0045 0.0049 9,580,700 -0.00(-20.97%)
May 14, 2020 0.0057 0.0070 0.0045 0.0062 11,911,798 +0.00(+24.00%)
May 13, 2020 0.0060 0.0064 0.0041 0.0050 4,549,408 -0.00(-3.85%)
May 12, 2020 0.0061 0.0061 0.0040 0.0052 8,278,800 +0.00(+0.00%)
May 11, 2020 0.0064 0.0065 0.0050 0.0052 6,045,266 -0.00(-14.75%)
May 08, 2020 0.0084 0.0084 0.0057 0.0061 6,845,100 -0.00(-19.74%)
May 07, 2020 0.0060 0.0083 0.0060 0.0076 3,416,700 +0.00(+22.58%)
May 06, 2020 0.0082 0.0090 0.0035 0.0062 18,774,880 -0.00(-27.06%)
May 05, 2020 0.0095 0.0100 0.0076 0.0085 13,872,223 +0.00(+0.00%)
May 04, 2020 0.0100 0.0121 0.0081 0.0085 26,344,212 +0.00(+13.33%)
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.