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 (%)
Nov 11, 2022 0 +0.00(+0.00%)
Nov 09, 2022 0.5300 0.5300 0 +0.01(+1.92%)
Nov 07, 2022 0.5200 0.5200 0 +0.06(+13.04%)
Nov 03, 2022 0.4600 0.4600 0 +0.01(+2.22%)
Nov 02, 2022 0.4500 0.4500 0.4500 0.4500 1,000 -0.03(-7.22%)
Nov 01, 2022 0.4950 0.5100 0.4500 0.4850 19,500 -0.02(-3.00%)
Oct 28, 2022 0.5000 182 +0.00(+0.00%)
Oct 27, 2022 0.5000 0.5100 0.5000 0.5000 15,000 +0.00(+0.00%)
Oct 26, 2022 0.5000 0.5100 0.4800 0.5000 16,000 +0.00(+0.00%)
Oct 25, 2022 0.4950 0.5000 0.4950 0.5000 48,007 +0.01(+1.01%)
Oct 24, 2022 0.4700 0.4950 0.4700 0.4950 7,200 +0.02(+3.13%)
Oct 21, 2022 0.4800 0.4950 0.4400 0.4800 13,000 -0.02(-4.00%)
Oct 20, 2022 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Oct 19, 2022 0.5200 0.5200 0.4900 0.5000 19,500 -0.02(-3.85%)
Oct 18, 2022 0.4900 0.5300 0.4900 0.5200 96,330 +0.09(+20.93%)
Oct 17, 2022 0.4300 0.4300 0.4300 0.4300 500 -0.01(-2.27%)
Oct 14, 2022 0.4150 0.4400 0.4000 0.4400 66,540 +0.02(+4.76%)
Oct 13, 2022 0.4250 0.4500 0.4100 0.4200 54,000 -0.03(-6.67%)
Oct 12, 2022 0.4900 0.4900 0.4500 0.4500 27,075 -0.02(-4.26%)
Oct 11, 2022 0.4700 0.4700 0.4700 0.4700 14,000 -0.03(-6.00%)
Oct 07, 2022 0.5000 0 -0.06(-10.71%)
Oct 06, 2022 0.4200 0.5600 0.4200 0.5600 105,692 +0.11(+24.44%)
Oct 05, 2022 0.4100 0.4700 0.4100 0.4500 146,956 +0.07(+18.42%)
Oct 04, 2022 0.3800 0.3800 0.3800 0.3800 500 -0.01(-2.56%)
Sep 30, 2022 0.3900 171 -0.02(-4.88%)
Sep 28, 2022 0.4100 0.4100 100 -0.02(-4.65%)
Sep 27, 2022 0.4200 0.4300 0.4000 0.4300 45,000 +0.00(+0.00%)
Sep 26, 2022 0.3900 0.4300 0.3900 0.4300 48,500 +0.02(+6.17%)
Sep 23, 2022 0.3900 0.4100 0.3900 0.4050 49,500 -0.00(-1.22%)
Sep 22, 2022 0.3850 0.4100 0.3850 0.4100 124,900 +0.02(+5.13%)
Sep 21, 2022 0.3800 0.3900 0.3800 0.3900 13,500 +0.00(+0.00%)
Sep 20, 2022 0.4000 0.4000 0.3800 0.3900 60,966 +0.00(+0.00%)
Sep 19, 2022 0.3800 0.3900 0.3800 0.3900 4,800 -0.01(-2.50%)
Sep 15, 2022 0.4000 0.4000 324 +0.01(+1.27%)
Sep 14, 2022 0.3700 0.3950 0.3700 0.3950 9,502 -0.01(-1.25%)
Sep 13, 2022 0.4000 0.4000 0.4000 0.4000 4,500 +0.00(+0.00%)
Sep 12, 2022 0.4000 0.4000 0.4000 0.4000 10,500 -0.01(-1.23%)
Sep 09, 2022 0.3950 0.4100 0.3950 0.4050 73,787 -0.00(-1.22%)
Sep 08, 2022 0.3600 0.4100 0.3600 0.4100 76,300 +0.03(+7.89%)
Sep 07, 2022 0.3800 0.3800 0.3800 0.3800 6,000 +0.00(+0.00%)
Sep 06, 2022 0.3950 0.3950 0.3800 0.3800 16,000 -0.01(-2.56%)
Sep 02, 2022 0.3900 0 -0.01(-2.50%)
Sep 01, 2022 0.3600 0.4000 0.3600 0.4000 71,532 +0.00(+0.00%)
Aug 30, 2022 0.4000 0.4000 250 -0.03(-6.98%)
Aug 29, 2022 0.4000 0.4300 0.4000 0.4300 1,000 +0.03(+7.50%)
Aug 26, 2022 0.4000 0.4000 0.4000 0.4000 3,910 -0.03(-6.98%)
Aug 25, 2022 0.4000 0.4300 0.4000 0.4300 15,090 +0.00(+0.00%)
Aug 24, 2022 0.4000 0.4300 0.3900 0.4300 90,525 +0.03(+7.50%)
Aug 23, 2022 0.4000 0.4050 0.3800 0.4000 138,200 -0.01(-2.44%)
Aug 22, 2022 0.4000 0.4100 0.4000 0.4100 7,500 -0.01(-2.38%)
Aug 19, 2022 0.4400 0.4400 0.4200 0.4200 7,750 +0.01(+1.20%)
Aug 18, 2022 0.3700 0.4150 0.3650 0.4150 11,502 -0.03(-5.68%)
Aug 17, 2022 0.4450 0.4450 0.4400 0.4400 10,000 -0.02(-3.30%)
Aug 16, 2022 0.4200 0.4550 0.4000 0.4550 60,478 +0.04(+8.33%)
Aug 15, 2022 0.4200 0.4350 0.4200 0.4200 20,000 -0.02(-4.55%)
Aug 12, 2022 0.4400 0.4400 0.4400 0.4400 5,000 -0.01(-2.22%)
Aug 10, 2022 0.4500 0.4500 400 +0.01(+2.27%)
Aug 09, 2022 0.4400 0.4400 0.4400 0.4400 4,000 -0.01(-2.22%)
Aug 08, 2022 0.4500 0.4500 0.4500 0.4500 14,200 -0.02(-4.26%)
Aug 05, 2022 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
Aug 04, 2022 0.4700 0.4700 0.4400 0.4700 43,700 +0.01(+2.17%)
Aug 02, 2022 0.4600 0.4600 463 +0.01(+1.10%)
Jul 29, 2022 0.4550 0 +0.02(+3.41%)
Jul 28, 2022 0.4300 0.4500 0.4250 0.4400 15,500 +0.01(+2.33%)
Jul 27, 2022 0.4650 0.4650 0.4300 0.4300 24,979 -0.05(-11.34%)
Jul 25, 2022 0.4850 0.4850 0 +0.00(+0.00%)
Jul 22, 2022 0.4900 0.5100 0.4850 0.4850 4,640 -0.01(-1.02%)
Jul 21, 2022 0.4800 0.4950 0.4800 0.4900 11,750 +0.01(+2.08%)
Jul 20, 2022 0.4800 0.4800 0.4800 0.4800 500 +0.01(+2.13%)
Jul 19, 2022 0.4800 0.4800 0.4700 0.4700 4,000 -0.04(-7.84%)
Jul 18, 2022 0.5000 0.5100 0.5000 0.5100 17,000 +0.11(+27.50%)
Jul 15, 2022 0.4200 0.4200 0.4000 0.4000 6,132 -0.07(-14.89%)
Jul 14, 2022 0.4600 0.4700 0.4500 0.4700 19,100 -0.03(-6.00%)
Jul 13, 2022 0.5000 0.5000 0.5000 0.5000 11,500 +0.00(+0.00%)
Jul 11, 2022 0.5000 0.5000 0 -0.04(-7.41%)
Jul 08, 2022 0.5500 0.5500 0.5300 0.5400 11,550 -0.01(-1.82%)
Jul 06, 2022 0.5500 0.5500 100 -0.01(-1.79%)
Jul 05, 2022 0.5300 0.5600 0.5000 0.5600 49,987 +0.02(+3.70%)
Jul 04, 2022 0.5400 0.5400 0.5300 0.5400 17,000 -0.01(-1.82%)
Jun 30, 2022 0.5500 0 +0.00(+0.00%)
Jun 29, 2022 0.5700 0.5700 0.5500 0.5500 59,012 -0.03(-5.17%)
Jun 28, 2022 0.5700 0.5800 0.5400 0.5800 15,000 +0.02(+3.57%)
Jun 27, 2022 0.5800 0.5800 0.5400 0.5600 34,930 -0.02(-3.45%)
Jun 24, 2022 0.5800 0.6000 0.5600 0.5800 55,776 +0.05(+9.43%)
Jun 23, 2022 0.5800 0.5900 0.5000 0.5300 50,501 -0.07(-11.67%)
Jun 22, 2022 0.5900 0.6000 0.5900 0.6000 14,600 +0.01(+1.69%)
Jun 21, 2022 0.5900 0.5900 0.5900 0.5900 6,727 -0.01(-1.67%)
Jun 20, 2022 0.6000 0.6200 0.5900 0.6000 30,300 +0.00(+0.00%)
Jun 17, 2022 0.6200 0.6200 0.6000 0.6000 33,564 -0.01(-1.64%)
Jun 16, 2022 0.6300 0.6300 0.5400 0.6100 69,705 -0.03(-4.69%)
Jun 15, 2022 0.6600 0.6800 0.6000 0.6400 85,500 -0.03(-4.48%)
Jun 14, 2022 0.6900 0.7000 0.6700 0.6700 23,600 -0.03(-4.29%)
Jun 13, 2022 0.6900 0.7400 0.6100 0.7000 77,138 +0.00(+0.00%)
Jun 10, 2022 0.7000 0.7200 0.7000 0.7000 29,490 +0.00(+0.00%)
Jun 09, 2022 0.7000 0.7100 0.7000 0.7000 25,864 -0.04(-5.41%)
Jun 08, 2022 0.7000 0.7400 0.7000 0.7400 39,478 +0.02(+2.78%)
Jun 07, 2022 0.7200 0.7300 0.7100 0.7200 33,550 -0.02(-2.70%)
Jun 06, 2022 0.7400 0.7400 0.7400 0.7400 6,600 -0.01(-1.33%)
Jun 03, 2022 0.7500 0.7500 0.7400 0.7500 38,880 +0.01(+1.35%)
Jun 02, 2022 0.7500 0.7500 0.7400 0.7400 4,500 -0.02(-2.63%)
Jun 01, 2022 0.7600 0.7900 0.7600 0.7600 16,700 +0.02(+2.70%)
May 31, 2022 0.8000 0.8000 0.7400 0.7400 3,401 -0.06(-7.50%)
May 27, 2022 0.8000 226 -0.03(-3.61%)
May 26, 2022 0.8500 0.8900 0.8300 0.8300 4,506 -0.03(-3.49%)
May 25, 2022 0.8000 0.8600 0.8000 0.8600 9,000 +0.08(+10.26%)
May 24, 2022 0.7900 0.7900 0.7600 0.7800 9,503 -0.06(-7.14%)
May 20, 2022 0.8400 0 +0.04(+5.00%)
May 19, 2022 0.8500 0.8500 0.7900 0.8000 18,200 -0.05(-5.88%)
May 18, 2022 0.8500 0.8500 0.8500 0.8500 5,600 -0.02(-2.30%)
May 17, 2022 0.8300 0.9000 0.8300 0.8700 14,000 +0.00(+0.00%)
May 16, 2022 0.8600 0.8800 0.8200 0.8700 30,100 +0.06(+7.41%)
May 13, 2022 0.8100 0.8100 0.7700 0.8100 12,501 -0.01(-1.22%)
May 12, 2022 0.8500 0.8500 0.8000 0.8200 27,601 -0.04(-4.65%)
May 11, 2022 0.8200 0.8600 0.8200 0.8600 6,001 -0.02(-2.27%)
May 09, 2022 0.8800 0.8800 101 -0.03(-3.30%)
May 06, 2022 0.9100 0.9100 0.9100 0.9100 7,000 -0.01(-1.09%)
May 05, 2022 0.9200 1.020 0.8800 0.9200 25,000 -0.01(-1.08%)
May 04, 2022 0.9500 0.9500 0.9000 0.9300 53,705 +0.02(+2.20%)
May 03, 2022 0.8900 0.9300 0.8900 0.9100 27,116 +0.01(+1.11%)
May 02, 2022 0.8900 0.9000 0.8800 0.9000 6,500 +0.00(+0.00%)
Apr 29, 2022 0.9500 0.9500 0.8900 0.9000 14,250 +0.00(+0.00%)
Apr 28, 2022 0.9600 0.9600 0.9000 0.9000 40,215 -0.06(-6.25%)
Apr 27, 2022 0.9500 0.9900 0.9500 0.9600 43,300 +0.05(+5.49%)
Apr 26, 2022 0.8900 0.9500 0.8500 0.9100 32,202 +0.01(+1.11%)
Apr 25, 2022 1.000 1.000 0.9000 0.9000 32,601 -0.12(-11.76%)
Apr 22, 2022 0.9700 1.060 0.9300 1.020 43,180 +0.08(+8.51%)
Apr 21, 2022 0.9900 0.9900 0.8900 0.9400 67,424 -0.05(-5.05%)
Apr 20, 2022 0.9400 1.000 0.9200 0.9900 90,640 +0.05(+5.32%)
Apr 19, 2022 0.9500 0.9500 0.9000 0.9400 23,000 -0.01(-1.05%)
Apr 18, 2022 1.000 1.000 0.9500 0.9500 10,100 -0.05(-5.00%)
Apr 14, 2022 1.000 0 +0.01(+1.01%)
Apr 13, 2022 0.9700 1.000 0.9700 0.9900 27,089 +0.00(+0.00%)
Apr 12, 2022 0.9900 1.000 0.9800 0.9900 17,818 +0.02(+2.06%)
Apr 11, 2022 0.9700 0.9700 0.9700 0.9700 12,802 -0.03(-3.00%)
Apr 08, 2022 0.9400 1.000 0.9400 1.000 63,350 +0.05(+5.26%)
Apr 07, 2022 0.9000 0.9500 0.9000 0.9500 25,909 +0.05(+5.56%)
Apr 06, 2022 0.9000 0.9000 0.8700 0.9000 7,800 +0.01(+1.12%)
Apr 05, 2022 0.9000 0.9000 0.8900 0.8900 2,590 +0.00(+0.00%)
Apr 04, 2022 0.9000 0.9900 0.8600 0.8900 19,400 +0.03(+3.49%)
Apr 01, 2022 0.8600 0.8600 0.8400 0.8600 15,601 +0.01(+1.18%)
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%)
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.