Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xs Financial Inc (CSE: XSF )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Jan 31, 2023 0.0650 0 -0.01(-7.14%)
Jan 26, 2023 0.0700 0 +0.00(+0.00%)
Jan 18, 2023 0.0700 0 +0.00(+0.00%)
Jan 11, 2023 0.0700 160 +0.02(+27.27%)
Jan 09, 2023 0.0550 0.0550 0 +0.00(+0.00%)
Jan 06, 2023 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Jan 04, 2023 0.0550 0.0550 0 -0.01(-15.38%)
Dec 29, 2022 0.0650 0 +0.01(+18.18%)
Dec 28, 2022 0.0600 0.0650 0.0450 0.0550 291,400 +0.00(+10.00%)
Dec 22, 2022 0.0500 0 +0.00(+0.00%)
Dec 21, 2022 0.0500 0.0500 0.0500 0.0500 95,000 +0.01(+25.00%)
Dec 20, 2022 0.0400 0.0400 0.0400 0.0400 207,484 -0.01(-20.00%)
Dec 19, 2022 0.0500 0.0500 0.0500 0.0500 261,374 +0.01(+11.11%)
Dec 15, 2022 0.0450 0.0450 0 +0.00(+0.00%)
Dec 14, 2022 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+0.00%)
Dec 13, 2022 0.0500 0.0500 0.0450 0.0450 84,900 -0.01(-10.00%)
Dec 12, 2022 0.0500 0.0500 0.0500 0.0500 37,001 +0.00(+0.00%)
Dec 08, 2022 0.0500 0.0500 0 -0.01(-16.67%)
Nov 23, 2022 0.0600 600 +0.00(+0.00%)
Nov 10, 2022 0.0600 1 +0.00(+0.00%)
Nov 04, 2022 0.0600 0 +0.00(+9.09%)
Nov 03, 2022 0.0600 0.0600 0.0550 0.0550 155,000 -0.01(-15.38%)
Nov 02, 2022 0.0700 0.0700 0.0650 0.0650 51,000 +0.01(+8.33%)
Oct 31, 2022 0.0600 0.0600 0 -0.03(-29.41%)
Oct 27, 2022 0.0850 0.0850 0 -0.01(-10.53%)
Oct 26, 2022 0.0950 0.0950 0.0950 0.0950 46,600 -0.01(-13.64%)
Oct 24, 2022 0.1100 0.1100 100 +0.01(+10.00%)
Oct 13, 2022 0.1000 0 +0.00(+0.00%)
Oct 12, 2022 0.1000 0.1000 0.1000 0.1000 13,500 +0.01(+17.65%)
Oct 11, 2022 0.0850 0.0850 0.0850 0.0850 48,500 -0.02(-22.73%)
Oct 07, 2022 0.1100 0 +0.01(+10.00%)
Oct 06, 2022 0.1000 0.1000 0.1000 0.1000 79,000 +0.00(+0.00%)
Oct 05, 2022 0.1000 0.1000 0.1000 0.1000 494,583 +0.00(+0.00%)
Sep 30, 2022 0.1000 0 +0.01(+17.65%)
Sep 28, 2022 0.0850 0.0850 0 -0.01(-15.00%)
Sep 21, 2022 0.1000 0 +0.00(+0.00%)
Sep 20, 2022 0.1050 0.1050 0.1000 0.1000 55,000 -0.00(-4.76%)
Sep 19, 2022 0.1100 0.1100 0.1050 0.1050 13,860 -0.01(-4.55%)
Sep 15, 2022 0.1100 0.1100 1 -0.01(-4.35%)
Sep 13, 2022 0.1150 0.1150 100 -0.03(-17.86%)
Sep 07, 2022 0.1400 0 +0.01(+3.70%)
Sep 02, 2022 0.1350 0 +0.00(+0.00%)
Aug 30, 2022 0.1350 0.1350 0 +0.00(+0.00%)
Aug 23, 2022 0.1350 11 +0.00(+0.00%)
Aug 17, 2022 0.1350 0 -0.01(-3.57%)
Aug 16, 2022 0.1400 0.1400 0.1400 0.1400 27,002 +0.00(+0.00%)
Aug 12, 2022 0.1400 0 +0.00(+0.00%)
Aug 11, 2022 0.1400 0.1400 0.1400 0.1400 7,400 +0.00(+0.00%)
Aug 10, 2022 0.1450 0.1700 0.1400 0.1400 35,013 -0.00(-3.45%)
Aug 09, 2022 0.1450 0.1450 0.1450 0.1450 100,000 +0.00(+0.00%)
Aug 08, 2022 0.1450 0.1450 0.1450 0.1450 10,000 -0.01(-3.33%)
Aug 04, 2022 0.1500 0.1500 0 +0.01(+7.14%)
Jul 28, 2022 0.1400 0 +0.01(+3.70%)
Jul 26, 2022 0.1350 0.1350 100 +0.00(+0.00%)
Jul 25, 2022 0.1350 0.1350 0.1350 0.1350 82,000 +0.00(+0.00%)
Jul 22, 2022 0.1350 0.1350 0.1350 0.1350 17,000 +0.00(+0.00%)
Jul 20, 2022 0.1350 0.1350 0 +0.00(+0.00%)
Jul 15, 2022 0.1350 0 +0.00(+0.00%)
Jul 14, 2022 0.1350 0.1400 0.1350 0.1350 78,500 +0.00(+0.00%)
Jul 13, 2022 0.1350 0.1350 0.1350 0.1350 205,500 +0.00(+0.00%)
Jul 12, 2022 0.1350 0.1350 0.1350 0.1350 35,000 +0.00(+0.00%)
Jul 11, 2022 0.1250 0.1350 0.1250 0.1350 16,000 -0.01(-3.57%)
Jul 07, 2022 0.1400 0.1400 0 +0.03(+27.27%)
Jul 05, 2022 0.1100 0.1100 0 -0.01(-8.33%)
Jun 29, 2022 0.1200 0 +0.00(+0.00%)
Jun 27, 2022 0.1200 0.1200 0 +0.00(+4.35%)
Jun 24, 2022 0.1300 0.1300 0.1150 0.1150 408,000 -0.01(-11.54%)
Jun 23, 2022 0.1300 0.1300 0.1300 0.1300 28,000 +0.00(+0.00%)
Jun 22, 2022 0.1300 0.1300 0.1300 0.1300 114,900 +0.00(+0.00%)
Jun 21, 2022 0.1400 0.1400 0.1300 0.1300 132,000 -0.01(-7.14%)
Jun 16, 2022 0.1400 0 +0.00(+0.00%)
Jun 14, 2022 0.1400 0.1400 0 +0.00(+0.00%)
Jun 13, 2022 0.1400 0.1400 0.1400 0.1400 30,000 +0.01(+7.69%)
Jun 09, 2022 0.1300 0.1300 100 -0.01(-7.14%)
Jun 07, 2022 0.1400 0.1400 0 +0.00(+0.00%)
Jun 06, 2022 0.1350 0.1400 0.1300 0.1400 58,500 +0.01(+7.69%)
Jun 01, 2022 0.1300 0.1300 0 -0.01(-3.70%)
May 30, 2022 0.1350 0.1350 0 +0.01(+8.00%)
May 27, 2022 0.1300 0.1300 0.1250 0.1250 235,700 -0.01(-7.41%)
May 26, 2022 0.1350 0.1350 0.1350 0.1350 33,600 -0.01(-10.00%)
May 24, 2022 0.1500 0.1500 0 +0.02(+15.38%)
May 20, 2022 0.1300 0 +0.00(+0.00%)
May 19, 2022 0.1250 0.1300 0.1250 0.1300 57,000 -0.02(-13.33%)
May 16, 2022 0.1500 0.1500 100 +0.00(+0.00%)
May 12, 2022 0.1500 0.1500 0 -0.01(-6.25%)
May 05, 2022 0.1600 0 +0.01(+3.23%)
May 03, 2022 0.1550 0.1550 0 -0.01(-3.13%)
May 02, 2022 0.1600 0.1600 0.1600 0.1600 50,500 -0.01(-3.03%)
Apr 28, 2022 0.1650 0.1650 0 -0.01(-5.71%)
Apr 27, 2022 0.1700 0.1800 0.1700 0.1750 20,000 +0.00(+2.94%)
Apr 26, 2022 0.1600 0.1700 0.1550 0.1700 69,000 +0.01(+6.25%)
Apr 25, 2022 0.1650 0.1650 0.1600 0.1600 81,057 +0.00(+0.00%)
Apr 22, 2022 0.1650 0.1650 0.1600 0.1600 99,500 +0.00(+0.00%)
Apr 20, 2022 0.1600 0.1600 0 +0.00(+0.00%)
Apr 19, 2022 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Apr 18, 2022 0.1600 0.1600 0.1600 0.1600 2,900 +0.00(+0.00%)
Apr 12, 2022 0.1600 0 +0.00(+0.00%)
Apr 07, 2022 0.1600 0 -0.02(-13.51%)
Apr 05, 2022 0.1850 0.1850 0 +0.02(+15.62%)
Apr 04, 2022 0.1600 0.1600 0.1600 0.1600 153,000 -0.01(-5.88%)
Mar 31, 2022 0.1700 0.1700 0 -0.01(-8.11%)
Mar 29, 2022 0.1850 0.1850 0 +0.01(+5.71%)
Mar 28, 2022 0.1750 0.1750 0.1750 0.1750 23,002 +0.00(+2.94%)
Mar 25, 2022 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Mar 23, 2022 0.1700 0.1700 0 +0.02(+9.68%)
Mar 22, 2022 0.1700 0.1700 0.1550 0.1550 14,000 +0.00(+0.00%)
Mar 18, 2022 0.1550 2 -0.02(-11.43%)
Mar 17, 2022 0.1750 0.1750 0.1750 0.1750 48,250 -0.01(-5.41%)
Mar 16, 2022 0.1750 0.1850 0.1750 0.1850 4,200 +0.00(+0.00%)
Mar 14, 2022 0.1850 0.1850 0 +0.01(+8.82%)
Mar 10, 2022 0.1700 0.1700 0 -0.01(-5.56%)
Mar 09, 2022 0.1800 0.1800 0.1800 0.1800 1,000 +0.01(+2.86%)
Mar 08, 2022 0.1800 0.1800 0.1750 0.1750 103,507 +0.00(+0.00%)
Mar 07, 2022 0.1750 0.1750 0.1750 0.1750 18,011 +0.00(+0.00%)
Mar 03, 2022 0.1750 0.1750 100 +0.00(+0.00%)
Mar 02, 2022 0.1750 0.1750 0.1750 0.1750 106,000 +0.00(+0.00%)
Feb 28, 2022 0.1750 0.1750 7 -0.01(-2.78%)
Feb 25, 2022 0.1800 0.1800 0.1750 0.1800 101,900 +0.01(+5.88%)
Feb 22, 2022 0.1700 0.1700 0 +0.00(+0.00%)
Feb 17, 2022 0.1700 0 -0.00(-2.86%)
Feb 16, 2022 0.1750 0.1800 0.1750 0.1750 115,500 +0.00(+0.00%)
Feb 15, 2022 0.1700 0.1750 0.1700 0.1750 115,600 +0.00(+2.94%)
Feb 14, 2022 0.1700 0.1700 0.1700 0.1700 249,000 +0.00(+0.00%)
Feb 11, 2022 0.1700 0.1700 0.1700 0.1700 75,500 +0.00(+0.00%)
Feb 10, 2022 0.1750 0.1750 0.1700 0.1700 122,500 +0.00(+0.00%)
Feb 08, 2022 0.1700 0.1700 2 +0.00(+0.00%)
Feb 07, 2022 0.1750 0.1750 0.1700 0.1700 65,000 -0.02(-10.53%)
Feb 04, 2022 0.1900 0.1900 0.1900 0.1900 2,000 +0.02(+11.76%)
Feb 03, 2022 0.1700 0.1700 0.1700 0.1700 95,000 +0.00(+0.00%)
Feb 02, 2022 0.1700 0.1700 0.1700 0.1700 65,500 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.