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

Xfuels Inc (OP: XFLS )

0.0001 UNCHANGED
Last Price Updated: 2:30 PM EDT, Jul 18, 2023 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 0.0148 0.0200 0.0120 0.0199 734,272 +0.01(+42.14%)
Apr 29, 2020 0.0120 0.0148 0.0120 0.0140 157,018 +0.00(+16.67%)
Apr 28, 2020 0.0125 0.0125 0.0110 0.0120 53,801 -0.00(-7.69%)
Apr 27, 2020 0.0130 0.0130 0.0108 0.0130 158,704 +0.00(+8.33%)
Apr 24, 2020 0.0130 0.0130 0.0110 0.0120 25,300 +0.00(+0.00%)
Apr 23, 2020 0.0130 0.0130 0.0110 0.0120 102,175 -0.00(-7.69%)
Apr 22, 2020 0.0140 0.0140 0.0096 0.0130 293,037 +0.00(+8.33%)
Apr 21, 2020 0.0138 0.0150 0.0120 0.0120 102,676 -0.00(-4.76%)
Apr 20, 2020 0.0249 0.0249 0.0120 0.0126 291,752 -0.00(-28.00%)
Apr 17, 2020 0.0190 0.0193 0.0175 0.0175 130,300 +0.00(+8.70%)
Apr 16, 2020 0.0190 0.0190 0.0161 0.0161 54,701 +0.00(+0.62%)
Apr 15, 2020 0.0160 0.0160 0.0160 0.0160 6,000 -0.00(-10.11%)
Apr 14, 2020 0.0190 0.0190 0.0122 0.0178 291,936 +0.00(+7.88%)
Apr 13, 2020 0.0122 0.0180 0.0122 0.0165 143,913 +0.00(+35.25%)
Apr 09, 2020 0.0140 0.0140 0.0122 0.0122 118,500 +0.00(+0.83%)
Apr 08, 2020 0.0185 0.0185 0.0110 0.0121 255,094 -0.00(-6.92%)
Apr 07, 2020 0.0153 0.0160 0.0130 0.0130 129,150 +0.00(+11.11%)
Apr 06, 2020 0.0145 0.0155 0.0116 0.0117 1,118,096 -0.00(-28.66%)
Apr 03, 2020 0.0160 0.0185 0.0146 0.0164 176,000 +0.00(+2.50%)
Apr 02, 2020 0.0200 0.0200 0.0160 0.0160 21,173 -0.00(-12.09%)
Apr 01, 2020 0.0166 0.0182 0.0166 0.0182 91,023 -0.00(-12.92%)
Mar 31, 2020 0.0199 0.0209 0.0165 0.0209 370,461 +0.00(+5.03%)
Mar 30, 2020 0.0196 0.0199 0.0149 0.0199 280,601 -0.01(-26.02%)
Mar 27, 2020 0.0195 0.0300 0.0172 0.0269 815,300 +0.01(+49.44%)
Mar 26, 2020 0.0170 0.0221 0.0170 0.0180 850,150 -0.00(-17.81%)
Mar 25, 2020 0.0287 0.0287 0.0170 0.0219 1,504,322 +0.00(+1.39%)
Mar 24, 2020 0.0289 0.0289 0.0177 0.0216 197,833 -0.00(-11.48%)
Mar 23, 2020 0.0115 0.0290 0.0115 0.0244 581,083 +0.01(+36.31%)
Mar 20, 2020 0.0275 0.0275 0.0121 0.0179 871,400 -0.01(-35.38%)
Mar 19, 2020 0.0300 0.0300 0.0200 0.0277 372,344 -0.00(-11.50%)
Mar 18, 2020 0.0490 0.0490 0.0290 0.0313 891,404 -0.01(-31.21%)
Mar 17, 2020 0.0410 0.0499 0.0400 0.0455 633,523 +0.00(+10.98%)
Mar 16, 2020 0.0357 0.0484 0.0338 0.0410 735,738 +0.00(+9.33%)
Mar 13, 2020 0.0345 0.0485 0.0221 0.0375 2,817,100 -0.00(-6.25%)
Mar 12, 2020 0.0420 0.0470 0.0325 0.0400 655,248 -0.01(-13.23%)
Mar 11, 2020 0.0460 0.0580 0.0433 0.0461 725,616 -0.01(-13.02%)
Mar 10, 2020 0.0460 0.0590 0.0450 0.0530 1,458,421 +0.01(+26.79%)
Mar 09, 2020 0.0400 0.0540 0.0380 0.0418 1,198,693 -0.00(-7.93%)
Mar 06, 2020 0.0525 0.0525 0.0390 0.0454 1,548,100 -0.00(-5.42%)
Mar 05, 2020 0.0660 0.0660 0.0450 0.0480 2,195,544 -0.01(-17.95%)
Mar 04, 2020 0.0426 0.0585 0.0420 0.0585 3,008,436 +0.02(+46.25%)
Mar 03, 2020 0.0370 0.0420 0.0315 0.0400 1,589,809 +0.00(+5.82%)
Mar 02, 2020 0.0300 0.0410 0.0300 0.0378 2,672,301 +0.01(+36.46%)
Feb 28, 2020 0.0327 0.0327 0.0261 0.0277 912,000 -0.00(-13.44%)
Feb 27, 2020 0.0285 0.0375 0.0266 0.0320 7,963,593 +0.00(+14.29%)
Feb 26, 2020 0.0184 0.0293 0.0180 0.0280 4,136,943 +0.01(+55.56%)
Feb 25, 2020 0.0245 0.0245 0.0141 0.0180 4,342,056 -0.00(-18.18%)
Feb 24, 2020 0.0140 0.0220 0.0130 0.0220 5,347,514 +0.01(+71.87%)
Feb 21, 2020 0.0040 0.0145 0.0035 0.0128 6,838,200 +0.01(+184.44%)
Feb 20, 2020 0.0020 0.0045 0.0020 0.0045 2,248,154 +0.00(+200.00%)
Feb 18, 2020 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Feb 13, 2020 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Feb 12, 2020 0.0015 0.0015 0.0015 0.0015 28,147 -0.00(-42.31%)
Feb 11, 2020 0.0026 0.0026 0.0026 1 +0.00(+0.00%)
Feb 10, 2020 0.0026 0.0026 0.0026 0.0026 250 +0.00(+73.33%)
Feb 07, 2020 0.0015 0.0015 0.0015 0.0015 3,600 -0.00(-42.31%)
Feb 05, 2020 0.0026 0.0026 0.0026 0 +0.00(+73.33%)
Feb 04, 2020 0.0015 0.0015 0.0015 0.0015 5,000 -0.00(-11.76%)
Feb 03, 2020 0.0026 0.0026 0.0017 0.0017 132,287 -0.00(-32.00%)
Jan 22, 2020 0.0025 0.0025 0.0025 0 +0.00(+19.05%)
Jan 21, 2020 0.0025 0.0025 0.0021 0.0021 57,000 +0.00(+23.53%)
Jan 17, 2020 0.0025 0.0025 0.0017 0.0017 135,300 +0.00(+0.00%)
Jan 16, 2020 0.0017 0.0017 0.0017 28 +0.00(+0.00%)
Jan 14, 2020 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Jan 13, 2020 0.0026 0.0026 0.0018 0.0018 9,998 +0.00(+0.00%)
Jan 09, 2020 0.0018 0.0018 0.0018 0 -0.00(-30.77%)
Jan 08, 2020 0.0026 0.0026 0.0026 0.0026 31,000 +0.00(+44.44%)
Jan 07, 2020 0.0018 0.0018 0.0018 0.0018 20,112 -0.00(-30.77%)
Jan 06, 2020 0.0017 0.0026 0.0017 0.0026 233,375 +0.00(+52.94%)
Dec 31, 2019 0.0017 0.0017 0.0017 0 -0.00(-34.62%)
Dec 30, 2019 0.0026 0.0026 0.0026 6 +0.00(+0.00%)
Dec 27, 2019 0.0025 0.0026 0.0025 0.0026 169,500 +0.00(+52.94%)
Dec 26, 2019 0.0017 0.0017 0.0017 0.0017 30,350 -0.00(-5.56%)
Dec 24, 2019 0.0022 0.0022 0.0018 0.0018 26,100 +0.00(+5.88%)
Dec 23, 2019 0.0021 0.0021 0.0017 0.0017 174,405 +0.00(+0.00%)
Dec 20, 2019 0.0017 0.0017 0.0017 0.0017 10,000 +0.00(+0.00%)
Dec 18, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Dec 17, 2019 0.0018 0.0018 0.0017 0.0017 131,770 +0.00(+0.00%)
Dec 16, 2019 0.0018 0.0018 0.0017 0.0017 138,000 -0.00(-5.56%)
Dec 13, 2019 0.0018 0.0018 0.0018 0.0018 1,000 +0.00(+0.00%)
Dec 11, 2019 0.0018 0.0018 0.0018 0.0018 1,000 -0.00(-14.29%)
Dec 10, 2019 0.0021 0.0021 0.0021 1 +0.00(+0.00%)
Dec 06, 2019 0.0021 0.0021 0.0021 0 +0.00(+23.53%)
Dec 05, 2019 0.0021 0.0021 0.0017 0.0017 37,220 -0.00(-19.05%)
Dec 04, 2019 0.0021 0.0021 0.0021 3 +0.00(+0.00%)
Dec 03, 2019 0.0021 0.0021 0.0021 13 +0.00(+0.00%)
Dec 02, 2019 0.0021 0.0021 0.0021 4 +0.00(+0.00%)
Nov 25, 2019 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
Nov 22, 2019 0.0020 0.0020 0.0020 0.0020 3,000 +0.00(+11.11%)
Nov 21, 2019 0.0018 0.0018 0.0018 0.0018 201 -0.00(-10.00%)
Nov 20, 2019 0.0020 0.0020 0.0020 0.0020 95,599 +0.00(+0.00%)
Nov 19, 2019 0.0020 0.0020 0.0020 4 +0.00(+0.00%)
Nov 18, 2019 0.0024 0.0024 0.0020 0.0020 110,013 +0.00(+0.00%)
Nov 15, 2019 0.0020 0.0020 0.0020 0.0020 45,000 -0.00(-33.33%)
Nov 13, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Nov 12, 2019 0.0030 0.0030 0.0030 0.0030 1,000 +0.00(+50.00%)
Nov 07, 2019 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Nov 06, 2019 0.0021 0.0021 0.0021 2 +0.00(+0.00%)
Nov 05, 2019 0.0021 0.0021 0.0021 25 +0.00(+0.00%)
Oct 28, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Oct 25, 2019 0.0020 0.0021 0.0020 0.0021 20,000 -0.00(-27.59%)
Oct 23, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Oct 18, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Oct 16, 2019 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Oct 14, 2019 0.0029 0.0029 0.0029 0 +0.00(+20.83%)
Oct 09, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Oct 07, 2019 0.0024 0.0024 0.0024 0 +0.00(+20.00%)
Oct 04, 2019 0.0021 0.0021 0.0020 0.0020 75,600 +0.00(+0.00%)
Oct 02, 2019 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Oct 01, 2019 0.0021 0.0021 0.0015 0.0015 86,527 -0.00(-48.28%)
Sep 30, 2019 0.0029 0.0029 0.0029 0.0029 8,250 +0.00(+38.10%)
Sep 26, 2019 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Sep 25, 2019 0.0021 0.0021 0.0021 0.0021 100,000 +0.00(+0.00%)
Sep 24, 2019 0.0021 0.0021 0.0021 0.0021 9,800 +0.00(+0.00%)
Sep 23, 2019 0.0021 0.0021 0.0021 0.0021 200 -0.00(-30.00%)
Sep 19, 2019 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Sep 17, 2019 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
Sep 11, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Sep 06, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Aug 28, 2019 0.0030 0.0030 0.0030 0 +0.00(+25.00%)
Aug 20, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Aug 15, 2019 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Aug 07, 2019 0.0024 0.0024 0.0024 0 -0.00(-20.00%)
Aug 05, 2019 0.0030 0.0030 0.0030 0 +0.00(+25.00%)
Aug 02, 2019 0.0024 0.0024 0.0024 0.0024 7,000 +0.00(+0.00%)
Aug 01, 2019 0.0025 0.0025 0.0024 0.0024 27,046 -0.00(-4.00%)
Jul 26, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 24, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 23, 2019 0.0025 0.0025 0.0025 0.0025 80,305 +0.00(+0.00%)
Jul 18, 2019 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Jul 17, 2019 0.0025 0.0025 0.0025 4 +0.00(+0.00%)
Jul 16, 2019 0.0025 0.0025 0.0025 4 +0.00(+0.00%)
Jul 09, 2019 0.0025 0.0025 0.0025 0 -0.00(-30.56%)
Jun 25, 2019 0.0036 0.0036 0.0036 0 +0.00(+80.00%)
Jun 21, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 13, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 11, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jun 05, 2019 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Jun 04, 2019 0.0020 0.0020 0.0019 0.0019 235,000 +0.00(+18.75%)
Jun 03, 2019 0.0016 0.0016 0.0016 1 +0.00(+0.00%)
May 31, 2019 0.0017 0.0017 0.0016 0.0016 214,700 -0.00(-46.67%)
May 24, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 23, 2019 0.0030 0.0030 0.0030 49 +0.00(+0.00%)
May 17, 2019 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 16, 2019 0.0030 0.0030 0.0030 0.0030 50,000 +0.00(+0.00%)
May 15, 2019 0.0030 0.0030 0.0030 0.0030 100,043 +0.00(+0.00%)
May 14, 2019 0.0030 0.0030 0.0030 0.0030 29,752 +0.00(+0.00%)
May 10, 2019 0.0030 0.0030 0.0030 0 -0.00(-23.08%)
May 09, 2019 0.0030 0.0039 0.0030 0.0039 299,449 +0.00(+39.29%)
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.