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

Xcpcnl Business Services Corp (OP: XCPL )

0.0001 UNCHANGED
Last Price Updated: 11:23 AM EST, Feb 6, 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 (%)
May 31, 2022 0.0047 0.0047 0.0043 0.0043 176,030 -0.00(-14.00%)
May 27, 2022 0.0053 0.0070 0.0042 0.0050 6,381,040 +0.00(+0.00%)
May 26, 2022 0.0046 0.0050 0.0042 0.0050 113,305 +0.00(+0.00%)
May 25, 2022 0.0048 0.0050 0.0041 0.0050 412,600 +0.00(+4.17%)
May 24, 2022 0.0050 0.0050 0.0048 0.0048 929,000 -0.00(-7.69%)
May 23, 2022 0.0048 0.0052 0.0046 0.0052 490,607 +0.00(+0.00%)
May 20, 2022 0.0049 0.0052 0.0044 0.0052 846,311 +0.00(+30.00%)
May 19, 2022 0.0040 0.0046 0.0040 0.0040 145,805 -0.00(-9.09%)
May 18, 2022 0.0052 0.0052 0.0044 0.0044 1,159,120 -0.00(-16.98%)
May 17, 2022 0.0052 0.0053 0.0043 0.0053 492,320 +0.00(+23.26%)
May 16, 2022 0.0051 0.0053 0.0043 0.0043 1,199,740 -0.00(-17.31%)
May 13, 2022 0.0040 0.0056 0.0039 0.0052 261,510 -0.00(-5.45%)
May 12, 2022 0.0050 0.0055 0.0041 0.0055 1,444,380 +0.00(+12.24%)
May 11, 2022 0.0049 0.0050 0.0045 0.0049 713,209 +0.00(+2.08%)
May 10, 2022 0.0056 0.0056 0.0048 0.0048 1,207,970 -0.00(-14.29%)
May 09, 2022 0.0061 0.0063 0.0055 0.0056 597,747 -0.00(-8.20%)
May 06, 2022 0.0066 0.0066 0.0059 0.0061 63,090 -0.00(-4.69%)
May 05, 2022 0.0068 0.0068 0.0056 0.0064 135,425 -0.00(-3.03%)
May 03, 2022 0.0066 1 +0.00(+8.20%)
May 02, 2022 0.0062 0.0068 0.0056 0.0061 1,669,395 +0.00(+3.39%)
Apr 29, 2022 0.0056 0.0061 0.0056 0.0059 336,605 +0.00(+7.27%)
Apr 28, 2022 0.0068 0.0068 0.0055 0.0055 102,800 -0.00(-20.29%)
Apr 27, 2022 0.0061 0.0069 0.0059 0.0069 78,870 +0.00(+25.45%)
Apr 26, 2022 0.0063 0.0074 0.0055 0.0055 1,260,636 -0.00(-11.29%)
Apr 25, 2022 0.0062 0.0063 0.0059 0.0062 315,000 +0.00(+1.64%)
Apr 22, 2022 0.0062 0.0062 0.0060 0.0061 293,707 +0.00(+0.00%)
Apr 21, 2022 0.0062 0.0063 0.0057 0.0061 2,765,443 -0.00(-1.61%)
Apr 20, 2022 0.0064 0.0067 0.0062 0.0062 1,689,837 -0.00(-6.06%)
Apr 19, 2022 0.0075 0.0078 0.0065 0.0066 2,574,654 -0.00(-4.35%)
Apr 18, 2022 0.0062 0.0092 0.0062 0.0069 3,158,658 +0.00(+13.11%)
Apr 14, 2022 0.0070 0.0070 0.0061 0.0061 1,219,783 -0.00(-8.96%)
Apr 13, 2022 0.0084 0.0088 0.0060 0.0067 5,666,799 -0.00(-21.18%)
Apr 12, 2022 0.0087 0.0088 0.0084 0.0085 445,001 -0.00(-4.49%)
Apr 11, 2022 0.0080 0.0094 0.0080 0.0089 963,477 -0.00(-3.26%)
Apr 08, 2022 0.0080 0.0092 0.0068 0.0092 7,815,544 +0.00(+17.95%)
Apr 07, 2022 0.0082 0.0086 0.0073 0.0078 5,311,860 -0.00(-13.33%)
Apr 06, 2022 0.0138 0.0138 0.0080 0.0090 11,572,711 -0.00(-26.83%)
Apr 05, 2022 0.0139 0.0189 0.0120 0.0123 15,383,034 -0.00(-3.15%)
Apr 04, 2022 0.0139 0.0139 0.0106 0.0127 7,854,873 -0.00(-5.22%)
Apr 01, 2022 0.0140 0.0149 0.0122 0.0134 5,807,916 -0.00(-4.29%)
Mar 31, 2022 0.0187 0.0187 0.0123 0.0140 11,351,285 -0.00(-16.17%)
Mar 30, 2022 0.0088 0.0249 0.0088 0.0167 47,439,068 +0.01(+153.03%)
Mar 29, 2022 0.0069 0.0098 0.0059 0.0066 25,258,000 -0.00(-5.71%)
Mar 28, 2022 0.0090 0.0090 0.0070 0.0070 377,334 -0.00(-22.22%)
Mar 25, 2022 0.0077 0.0090 0.0073 0.0090 179,531 -0.00(-4.26%)
Mar 24, 2022 0.0087 0.0117 0.0076 0.0094 804,111 -0.00(-1.05%)
Mar 23, 2022 0.0095 0.0095 0.0095 0.0095 500 +0.00(+21.79%)
Mar 22, 2022 0.0073 0.0084 0.0073 0.0078 1,742,811 +0.00(+14.71%)
Mar 21, 2022 0.0069 0.0073 0.0065 0.0068 318,970 +0.00(+0.00%)
Mar 18, 2022 0.0080 0.0080 0.0068 0.0068 747,000 -0.00(-9.33%)
Mar 17, 2022 0.0075 0.0075 0.0075 0.0075 300,000 +0.00(+7.14%)
Mar 16, 2022 0.0070 0.0070 0.0070 0.0070 50,000 -0.00(-5.41%)
Mar 15, 2022 0.0089 0.0115 0.0063 0.0074 3,094,294 -0.00(-14.94%)
Mar 14, 2022 0.0070 0.0090 0.0070 0.0087 187,583 +0.00(+24.29%)
Mar 11, 2022 0.0070 0.0070 0.0066 0.0070 13,400 +0.00(+0.00%)
Mar 10, 2022 0.0058 0.0070 0.0058 0.0070 314,846 +0.00(+0.00%)
Mar 09, 2022 0.0070 0.0070 0.0070 0.0070 122,030 +0.00(+0.00%)
Mar 08, 2022 0.0081 0.0081 0.0070 0.0070 266,000 -0.00(-13.58%)
Mar 07, 2022 0.0090 0.0090 0.0081 0.0081 45,299 -0.00(-16.49%)
Mar 04, 2022 0.0080 0.0097 0.0080 0.0097 275,857 +0.00(+38.57%)
Mar 02, 2022 0.0070 0 -0.00(-12.50%)
Mar 01, 2022 0.0078 0.0080 0.0078 0.0080 110,000 -0.00(-3.61%)
Feb 25, 2022 0.0083 0 +0.00(+6.41%)
Feb 24, 2022 0.0079 0.0079 0.0078 0.0078 105,000 +0.00(+0.00%)
Feb 23, 2022 0.0090 0.0090 0.0078 0.0078 24,726 -0.00(-16.13%)
Feb 22, 2022 0.0097 0.0097 0.0093 0.0093 115,000 +0.00(+12.05%)
Feb 18, 2022 0.0083 0 -0.00(-9.78%)
Feb 17, 2022 0.0091 0.0093 0.0081 0.0092 130,046 +0.00(+1.10%)
Feb 16, 2022 0.0091 0.0091 0.0091 0.0091 877 -0.00(-5.21%)
Feb 15, 2022 0.0102 0.0102 0.0096 0.0096 15,000 -0.00(-5.88%)
Feb 14, 2022 0.0089 0.0102 0.0085 0.0102 1,494,992 +0.00(+7.37%)
Feb 11, 2022 0.0091 0.0095 0.0078 0.0095 1,193,500 -0.00(-12.84%)
Feb 10, 2022 0.0085 0.0109 0.0077 0.0109 1,068,600 +0.00(+28.24%)
Feb 09, 2022 0.0125 0.0143 0.0084 0.0085 3,916,871 -0.00(-34.62%)
Feb 08, 2022 0.0145 0.0149 0.0129 0.0130 600,120 -0.00(-10.96%)
Feb 07, 2022 0.0142 0.0149 0.0122 0.0146 840,249 +0.00(+2.82%)
Feb 04, 2022 0.0155 0.0155 0.0131 0.0142 201,496 +0.00(+2.16%)
Feb 03, 2022 0.0130 0.0115 0.0139 3,714,970 -0.00(-2.11%)
Feb 02, 2022 0.0167 0.0167 0.0120 0.0142 1,496,908 -0.00(-11.25%)
Feb 01, 2022 0.0151 0.0195 0.0126 0.0160 9,215,069 +0.00(+5.26%)
Jan 31, 2022 0.0190 0.0275 0.0131 0.0152 33,668,376 -0.00(-2.56%)
Jan 28, 2022 0.0121 0.0200 0.0121 0.0156 236,089 +0.00(+4.00%)
Jan 27, 2022 0.0166 0.0189 0.0150 0.0150 86,000 -0.00(-9.09%)
Jan 26, 2022 0.0140 0.0190 0.0140 0.0165 280,000 +0.00(+17.86%)
Jan 25, 2022 0.0140 0.0190 0.0118 0.0140 2,499,555 -0.00(-1.41%)
Jan 24, 2022 0.0200 0.0250 0.0116 0.0142 3,581,258 -0.00(-21.11%)
Jan 21, 2022 0.0161 0.0193 0.0158 0.0180 253,809 +0.00(+8.43%)
Jan 20, 2022 0.0170 0.0176 0.0165 0.0166 1,165,400 -0.00(-13.54%)
Jan 19, 2022 0.0246 0.0246 0.0171 0.0192 2,419,668 -0.01(-36.00%)
Jan 18, 2022 0.0390 0.0390 0.0255 0.0300 2,784,995 -0.01(-23.08%)
Jan 14, 2022 0.0390 0 -0.01(-25.00%)
Jan 13, 2022 0.0490 0.0520 0.0410 0.0520 381,835 +0.01(+15.56%)
Jan 12, 2022 0.0480 0.0560 0.0385 0.0450 413,093 +0.01(+48.03%)
Jan 11, 2022 0.0360 0.0360 0.0300 0.0304 200,000 -0.01(-24.00%)
Jan 07, 2022 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 05, 2022 0.0450 0.0450 0.0450 0 -0.02(-25.62%)
Jan 03, 2022 0.0605 0.0605 0.0605 0 +0.01(+21.00%)
Dec 31, 2021 0.0600 0.0600 0.0430 0.0500 251,745 -0.02(-28.06%)
Dec 30, 2021 0.0760 0.0760 0.0600 0.0695 98,882 -0.01(-8.55%)
Dec 29, 2021 0.0770 0.0940 0.0760 0.0760 5,038 +0.00(+0.00%)
Dec 28, 2021 0.0530 0.0799 0.0530 0.0760 75,489 +0.00(+1.47%)
Dec 27, 2021 0.0800 0.0800 0.0530 0.0749 154,275 -0.02(-16.78%)
Dec 23, 2021 0.0849 0.0900 0.0800 0.0900 66,731 +0.01(+6.01%)
Dec 22, 2021 0.0510 0.0900 0.0510 0.0849 82,269 -0.01(-5.67%)
Dec 21, 2021 0.0599 0.0969 0.0550 0.0900 256,104 +0.04(+97.80%)
Dec 20, 2021 0.0478 0.0528 0.0455 0.0455 33,108 -0.01(-22.88%)
Dec 17, 2021 0.0472 0.0590 0.0472 0.0590 4,500 +0.00(+7.27%)
Dec 16, 2021 0.0572 0.0572 0.0400 0.0550 24,324 -0.00(-8.33%)
Dec 15, 2021 0.0567 0.0600 0.0510 0.0600 20,935 +0.00(+1.35%)
Dec 14, 2021 0.0599 0.0790 0.0505 0.0592 166,385 +0.02(+44.39%)
Dec 13, 2021 0.0550 0.0550 0.0410 0.0410 16,126 -0.01(-20.39%)
Dec 10, 2021 0.0430 0.0569 0.0400 0.0515 72,750 +0.01(+19.77%)
Dec 09, 2021 0.0430 0.0430 0.0430 0.0430 2,000 -0.00(-4.44%)
Dec 08, 2021 0.0570 0.0590 0.0450 0.0450 84,125 -0.02(-25.12%)
Dec 07, 2021 0.0701 0.0701 0.0601 0.0601 4,200 -0.03(-33.22%)
Dec 06, 2021 0.0900 0.0900 0.0900 0.0900 4,000 +0.01(+12.50%)
Dec 03, 2021 0.0600 0.0800 0.0600 0.0800 1,485 +0.02(+33.33%)
Dec 02, 2021 0.0600 0.0600 0.0600 0.0600 16,869 -0.01(-7.69%)
Dec 01, 2021 0.0650 0.0650 0.0650 0.0650 17,000 -0.02(-19.35%)
Nov 30, 2021 0.0711 0.0806 0.0711 0.0806 7,700 +0.00(+0.00%)
Nov 29, 2021 0.0711 0.0806 0.0711 0.0806 14,686 -0.01(-10.44%)
Nov 26, 2021 0.0900 0.0900 0.0900 0.0900 580 +0.00(+0.00%)
Nov 24, 2021 0.1000 0.1000 0.0856 0.0900 9,125 +0.01(+11.11%)
Nov 23, 2021 0.0810 0.0810 0.0810 0.0810 200 +0.00(+0.00%)
Nov 22, 2021 0.0856 0.0900 0.0810 0.0810 40,929 -0.01(-12.43%)
Nov 19, 2021 0.0706 0.0925 0.0706 0.0925 5,236 +0.01(+15.19%)
Nov 18, 2021 0.0660 0.0874 0.0660 0.0803 1,765 -0.01(-8.12%)
Nov 17, 2021 0.0874 0.0874 0.0874 0.0874 1,107 -0.00(-0.11%)
Nov 16, 2021 0.0652 0.0875 0.0652 0.0875 651 +0.00(+6.06%)
Nov 15, 2021 0.0850 0.1000 0.0660 0.0825 75,741 -0.00(-5.71%)
Nov 12, 2021 0.0850 0.1029 0.0850 0.0875 188,918 +0.00(+2.94%)
Nov 11, 2021 0.1000 0.1000 0.0820 0.0850 47,864 -0.01(-9.09%)
Nov 10, 2021 0.0770 0.0935 197,960 +0.01(+8.09%)
Nov 09, 2021 0.1100 0.1101 0.0808 0.0865 192,231 -0.02(-21.36%)
Nov 08, 2021 0.1100 0.1298 0.1100 0.1100 120,802 -0.02(-15.25%)
Nov 05, 2021 0.1250 0.1360 0.1050 0.1298 213,483 +0.01(+8.08%)
Nov 04, 2021 0.1548 0.1732 0.1200 0.1201 264,060 -0.01(-9.02%)
Nov 03, 2021 0.1300 0.1795 0.1150 0.1320 246,236 -0.02(-11.94%)
Nov 02, 2021 0.1212 0.2040 0.1111 0.1499 299,464 +0.01(+7.07%)
Nov 01, 2021 0.1380 0.2100 0.1062 0.1400 828,574 +0.03(+31.83%)
Oct 29, 2021 0.1061 0.1600 0.0750 0.1062 435,336 +0.02(+24.94%)
Oct 28, 2021 0.1800 0.3650 0.0850 0.0850 1,073,495 -0.08(-48.48%)
Oct 27, 2021 0.0380 0.2488 0.0367 0.1650 2,467,511 +0.13(+371.43%)
Oct 14, 2021 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Oct 12, 2021 0.0320 0.0320 0.0320 0 -0.02(-34.56%)
Sep 22, 2021 0.0489 0.0489 0.0489 0 -0.00(-0.20%)
Sep 15, 2021 0.0490 0.0490 0.0490 0 +0.00(+2.08%)
Sep 09, 2021 0.0480 0.0480 0.0480 60 +0.01(+30.43%)
Aug 16, 2021 0.0368 0.0368 0.0368 0 -0.00(-4.42%)
Jul 30, 2021 0.0385 0.0385 0.0385 0 +0.01(+46.39%)
Jul 27, 2021 0.0263 0.0263 0.0263 0 +0.00(+8.68%)
Jul 26, 2021 0.0488 0.0899 0.0242 0.0242 109,496 -0.01(-26.67%)
Jul 20, 2021 0.0330 0.0330 0.0330 0 -0.02(-31.82%)
Jul 09, 2021 0.0484 0.0484 0.0484 0 -0.00(-1.22%)
Jun 30, 2021 0.0490 0.0490 0.0490 0 +0.02(+48.48%)
Jun 25, 2021 0.0330 0.0330 0.0330 15 -0.02(-32.65%)
Jun 23, 2021 0.0490 0.0490 0.0490 0 +0.02(+48.48%)
Jun 08, 2021 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
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.