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

(CSE: XPHY )

0.5100 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 (%)
Feb 26, 2021 3.100 3.150 2.970 3.150 64,000 -0.06(-1.87%)
Feb 25, 2021 3.180 3.240 3.130 3.210 145,526 +0.08(+2.56%)
Feb 24, 2021 3.160 3.210 3.130 3.130 91,432 -0.01(-0.32%)
Feb 23, 2021 2.950 3.250 2.950 3.140 157,709 +0.21(+7.17%)
Feb 22, 2021 2.950 2.950 2.840 2.930 119,830 +0.00(+0.00%)
Feb 19, 2021 3.100 3.120 2.880 2.930 68,700 -0.20(-6.39%)
Feb 18, 2021 3.190 3.240 3.040 3.130 116,959 -0.07(-2.19%)
Feb 17, 2021 3.190 3.270 3.170 3.200 198,613 +0.06(+1.91%)
Feb 16, 2021 2.900 3.450 2.900 3.140 497,291 +0.29(+10.18%)
Feb 12, 2021 2.850 2.850 2.850 0 +0.10(+3.64%)
Feb 11, 2021 2.770 2.900 2.720 2.750 72,890 +0.00(+0.00%)
Feb 10, 2021 2.900 2.900 2.720 2.750 64,405 -0.03(-1.08%)
Feb 09, 2021 2.770 2.820 2.740 2.780 74,994 +0.02(+0.72%)
Feb 08, 2021 2.960 2.960 2.750 2.760 88,215 -0.24(-8.00%)
Feb 05, 2021 2.890 3.000 2.830 3.000 209,000 +0.14(+4.90%)
Feb 04, 2021 2.800 3.100 2.790 2.860 152,662 +0.06(+2.14%)
Feb 03, 2021 2.650 2.850 2.650 2.800 159,974 +0.10(+3.70%)
Feb 02, 2021 2.800 2.880 2.600 2.700 109,706 -0.12(-4.26%)
Feb 01, 2021 2.870 2.950 2.790 2.820 30,329 -0.05(-1.74%)
Jan 29, 2021 2.890 2.940 2.810 2.870 96,100 -0.02(-0.69%)
Jan 28, 2021 2.990 2.990 2.760 2.890 167,016 +0.10(+3.58%)
Jan 27, 2021 2.710 2.790 2.640 2.790 36,695 +0.08(+2.95%)
Jan 26, 2021 2.750 2.770 2.630 2.710 112,545 -0.04(-1.45%)
Jan 25, 2021 3.100 3.100 2.490 2.750 224,159 -0.35(-11.29%)
Jan 22, 2021 3.080 3.220 3.060 3.100 138,300 +0.06(+1.97%)
Jan 21, 2021 3.000 3.080 2.970 3.040 217,749 +0.13(+4.47%)
Jan 20, 2021 2.670 2.980 2.640 2.910 213,539 +0.36(+14.12%)
Jan 19, 2021 2.300 2.550 2.250 2.550 132,802 +0.29(+12.83%)
Jan 18, 2021 2.300 2.300 2.190 2.260 38,108 +0.00(+0.00%)
Jan 15, 2021 2.160 2.260 2.120 2.260 92,700 +0.17(+8.13%)
Jan 14, 2021 2.050 2.100 2.030 2.090 32,315 -0.01(-0.48%)
Jan 13, 2021 2.100 2.180 2.050 2.100 42,527 +0.00(+0.00%)
Jan 12, 2021 2.200 2.230 2.050 2.100 49,810 -0.12(-5.41%)
Jan 11, 2021 2.230 2.240 2.150 2.220 27,468 -0.01(-0.45%)
Jan 08, 2021 2.230 2.300 2.190 2.230 126,800 +0.13(+6.19%)
Jan 07, 2021 1.910 2.100 1.910 2.100 112,502 +0.18(+9.38%)
Jan 06, 2021 1.970 1.970 1.880 1.920 15,347 -0.03(-1.54%)
Jan 05, 2021 2.040 2.040 1.880 1.950 43,595 -0.09(-4.41%)
Jan 04, 2021 1.880 2.040 1.880 2.040 92,581 +0.16(+8.51%)
Dec 31, 2020 1.880 1.880 1.880 0 +0.03(+1.62%)
Dec 30, 2020 1.940 1.950 1.850 1.850 16,900 -0.08(-4.15%)
Dec 29, 2020 1.950 2.000 1.930 1.930 43,006 -0.02(-1.03%)
Dec 24, 2020 1.950 1.950 1.950 0 -0.06(-2.99%)
Dec 23, 2020 2.000 2.070 1.950 2.010 93,321 +0.01(+0.50%)
Dec 22, 2020 1.950 2.080 1.950 2.000 59,048 +0.03(+1.52%)
Dec 21, 2020 2.050 2.050 1.950 1.970 39,410 -0.11(-5.29%)
Dec 18, 2020 2.090 2.190 2.070 2.080 66,500 +0.01(+0.48%)
Dec 17, 2020 2.060 2.200 2.060 2.070 212,522 +0.12(+6.15%)
Dec 16, 2020 2.050 2.050 1.950 1.950 19,650 -0.08(-3.94%)
Dec 15, 2020 2.130 2.130 1.950 2.030 51,540 -0.10(-4.69%)
Dec 14, 2020 2.200 2.350 2.080 2.130 111,133 +0.01(+0.47%)
Dec 11, 2020 2.070 2.120 2.000 2.120 25,100 +0.12(+6.00%)
Dec 10, 2020 2.030 2.040 2.000 2.000 31,073 +0.00(+0.00%)
Dec 09, 2020 2.000 2.100 1.990 2.000 23,160 +0.00(+0.00%)
Dec 08, 2020 2.040 2.050 1.800 2.000 47,365 -0.03(-1.48%)
Dec 07, 2020 2.080 2.090 1.950 2.030 46,434 -0.17(-7.73%)
Dec 04, 2020 2.200 2.220 2.180 2.200 12,800 -0.02(-0.90%)
Dec 03, 2020 2.250 2.300 2.190 2.220 24,760 -0.05(-2.20%)
Dec 02, 2020 2.280 2.300 2.250 2.270 20,708 -0.03(-1.30%)
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.