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 )

0.0450 UNCHANGED
Last Price Updated: 9:34 AM EDT, May 15, 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 (%)
Jul 30, 2021 0.2200 0.2200 0.2200 0 +0.04(+18.92%)
Jul 29, 2021 0.2150 0.2150 0.1850 0.1850 173,999 -0.02(-7.50%)
Jul 28, 2021 0.1950 0.2000 0.1950 0.2000 113,705 -0.02(-9.09%)
Jul 26, 2021 0.2200 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jul 23, 2021 0.2000 0.2100 0.2000 0.2000 582,100 -0.01(-4.76%)
Jul 22, 2021 0.2000 0.2100 0.1750 0.2100 151,262 -0.01(-2.33%)
Jul 21, 2021 0.2100 0.2200 0.2000 0.2150 446,888 +0.02(+13.16%)
Jul 20, 2021 0.1550 0.1900 0.1550 0.1900 170,598 +0.02(+8.57%)
Jul 19, 2021 0.1500 0.1750 0.1500 0.1750 410,000 -0.01(-2.78%)
Jul 16, 2021 0.1500 0.1800 0.1500 0.1800 487,531 +0.01(+5.88%)
Jul 15, 2021 0.1700 0.1700 0.1700 0.1700 75,000 +0.00(+0.00%)
Jul 14, 2021 0.1800 0.1800 0.1750 0.1700 232,000 -0.03(-15.00%)
Jul 13, 2021 0.2250 0.2250 0.2000 0.2000 1,600 +0.00(+0.00%)
Jul 12, 2021 0.2000 0.2100 0.1600 0.2000 401,900 +0.00(+0.00%)
Jul 09, 2021 0.2000 0.2050 0.1950 0.2000 511,900 -0.03(-14.89%)
Jul 08, 2021 0.2300 0.2350 0.2000 0.2350 150,500 +0.01(+4.44%)
Jul 07, 2021 0.2450 0.2450 0.2150 0.2250 391,400 -0.02(-8.16%)
Jul 06, 2021 0.2450 0.2450 0.2450 0.2450 700 -0.03(-9.26%)
Jun 30, 2021 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Jun 29, 2021 0.2800 0.2800 0.2650 0.2650 54,000 +0.03(+10.42%)
Jun 25, 2021 0.2400 0.2400 0.2400 10 +0.00(+0.00%)
Jun 17, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jun 15, 2021 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Jun 14, 2021 0.2400 0.2500 0.2400 0.2500 387,000 +0.00(+0.00%)
Jun 11, 2021 0.2500 0.2500 0.2500 0.2500 500 -0.02(-5.66%)
Jun 10, 2021 0.2650 0.2650 0.2600 0.2650 142,000 +0.01(+1.92%)
Jun 09, 2021 0.2800 0.2800 0.2500 0.2600 119,000 -0.02(-7.14%)
Jun 07, 2021 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Jun 03, 2021 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jun 02, 2021 0.2800 0.2800 0.2800 0.2800 69,500 -0.01(-5.08%)
Jun 01, 2021 0.2900 0.2950 0.2900 0.2950 9,500 +0.00(+0.00%)
May 25, 2021 0.2950 0.2950 0.2950 0 +0.02(+7.27%)
May 21, 2021 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
May 20, 2021 0.2850 0.2850 0.2850 0.2850 2,200 +0.01(+3.64%)
May 19, 2021 0.2950 0.2950 0.2750 0.2750 40,500 -0.01(-5.17%)
May 18, 2021 0.2800 0.2900 0.2800 0.2900 11,000 +0.01(+3.57%)
May 17, 2021 0.2800 0.2800 0.2800 0.2800 11,500 +0.00(+0.00%)
May 14, 2021 0.2800 0.2800 0.2700 0.2800 38,400 +0.01(+1.82%)
May 13, 2021 0.2800 0.2800 0.2750 0.2750 11,500 -0.01(-1.79%)
May 12, 2021 0.2800 0.2800 0.2800 0.2800 14,500 +0.04(+14.29%)
May 11, 2021 0.2400 0.2450 0.2400 0.2450 13,000 -0.02(-7.55%)
May 10, 2021 0.2400 0.2650 0.2400 0.2650 20,269 +0.01(+1.92%)
May 05, 2021 0.2600 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
May 04, 2021 0.2550 0.2800 0.2500 0.2800 41,817 +0.01(+3.70%)
May 03, 2021 0.2700 0.2700 0.2700 0.2700 1,000 -0.01(-1.82%)
Apr 30, 2021 0.2550 0.2750 0.2550 0.2750 2,000 -0.01(-1.79%)
Apr 29, 2021 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Apr 28, 2021 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+1.82%)
Apr 27, 2021 0.2500 0.2750 0.2500 0.2750 22,000 +0.00(+0.00%)
Apr 26, 2021 0.2750 0.2750 0.2750 0.2750 4,500 +0.01(+1.85%)
Apr 23, 2021 0.2550 0.2700 0.2550 0.2700 46,000 +0.01(+1.89%)
Apr 22, 2021 0.2650 0.2650 0.2650 0.2650 100 +0.00(+0.00%)
Apr 21, 2021 0.2650 0.2700 0.2650 0.2650 88,234 +0.02(+6.00%)
Apr 20, 2021 0.2550 0.2700 0.2500 0.2500 114,804 -0.03(-12.28%)
Apr 19, 2021 0.2850 0.2850 0.2850 4 +0.00(+0.00%)
Apr 16, 2021 0.2850 0.2850 0.2850 0.2850 10,000 +0.03(+14.00%)
Apr 15, 2021 0.2500 0.2500 0.2500 0.2500 7,688 -0.02(-5.66%)
Apr 14, 2021 0.2600 0.2650 0.2500 0.2650 31,500 -0.03(-11.67%)
Apr 12, 2021 0.3000 0.3000 0.3000 0.3000 0 +0.05(+20.00%)
Apr 09, 2021 0.2450 0.2600 0.2450 0.2500 9,000 -0.01(-3.85%)
Apr 08, 2021 0.2700 0.2700 0.2600 0.2600 135,399 -0.01(-3.70%)
Apr 07, 2021 0.3000 0.3000 0.2700 0.2700 39,000 -0.03(-10.00%)
Apr 06, 2021 0.2800 0.3000 0.2800 0.3000 66,700 +0.02(+7.14%)
Apr 05, 2021 0.2700 0.2800 0.2700 0.2800 84,500 +0.01(+3.70%)
Apr 01, 2021 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Mar 31, 2021 0.2500 0.2600 0.2450 0.2450 90,000 -0.01(-2.00%)
Mar 29, 2021 0.2500 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Mar 25, 2021 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 24, 2021 0.3200 0.3200 0.2750 0.2750 16,045 -0.01(-5.17%)
Mar 23, 2021 0.3050 0.3050 0.2900 0.2900 4,000 -0.03(-9.38%)
Mar 22, 2021 0.3200 0.3200 0.3200 0.3200 120,350 +0.02(+4.92%)
Mar 19, 2021 0.3200 0.3200 0.3000 0.3050 170,200 -0.05(-15.28%)
Mar 17, 2021 0.3600 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Mar 16, 2021 0.3600 0.3700 0.3600 0.3700 7,000 +0.01(+2.78%)
Mar 15, 2021 0.3600 0.3600 0.3600 0.3600 5,100 -0.01(-2.70%)
Mar 12, 2021 0.3700 0.3700 0.3700 0.3700 170 +0.00(+0.00%)
Mar 11, 2021 0.3600 0.3700 0.3600 0.3700 21,061 +0.06(+19.35%)
Mar 10, 2021 0.3100 0.3100 0.3100 0.3100 2,433 -0.02(-6.06%)
Mar 09, 2021 0.3300 0.3400 0.3200 0.3300 174,000 -0.06(-15.38%)
Mar 08, 2021 0.3800 0.3900 0.3800 0.3900 36,000 +0.01(+1.30%)
Mar 05, 2021 0.3250 0.3900 0.3100 0.3850 228,300 +0.05(+16.67%)
Mar 04, 2021 0.4000 0.4000 0.3300 0.3300 27,575 -0.08(-19.51%)
Mar 03, 2021 0.4000 0.4100 0.4000 0.4100 24,548 +0.03(+7.89%)
Mar 02, 2021 0.4200 0.4200 0.3800 0.3800 37,800 -0.04(-9.52%)
Mar 01, 2021 0.4200 0.4200 0.4200 0.4200 11,500 +0.02(+6.33%)
Feb 26, 2021 0.4100 0.4300 0.3700 0.3950 76,500 -0.02(-5.95%)
Feb 25, 2021 0.4400 0.4400 0.4200 0.4200 7,671 -0.05(-9.68%)
Feb 24, 2021 0.4500 0.4650 0.4000 0.4650 99,020 +0.02(+4.49%)
Feb 23, 2021 0.4400 0.4450 0.4100 0.4450 62,587 -0.02(-3.26%)
Feb 22, 2021 0.4700 0.4750 0.4600 0.4600 63,206 -0.02(-5.15%)
Feb 19, 2021 0.4400 0.4850 0.4400 0.4850 103,000 +0.04(+10.23%)
Feb 18, 2021 0.4700 0.4700 0.4250 0.4400 41,050 -0.04(-8.33%)
Feb 17, 2021 0.4800 0.4800 0.4550 0.4800 37,362 -0.02(-4.00%)
Feb 16, 2021 0.5100 0.5400 0.4800 0.5000 58,919 +0.05(+11.11%)
Feb 12, 2021 0.4500 0.4500 0.4500 0 +0.07(+16.88%)
Feb 11, 2021 0.3800 0.4200 0.3750 0.3850 428,577 +0.04(+10.00%)
Feb 10, 2021 0.3300 0.3800 0.3300 0.3500 297,150 +0.02(+6.06%)
Feb 09, 2021 0.3300 0.3600 0.3100 0.3300 84,000 -0.04(-10.81%)
Feb 08, 2021 0.3500 0.3700 0.3500 0.3700 76,502 +0.01(+2.78%)
Feb 05, 2021 0.3200 0.3800 0.3200 0.3600 238,800 +0.04(+12.50%)
Feb 04, 2021 0.2750 0.4000 0.2750 0.3200 177,500 +0.05(+18.52%)
Feb 03, 2021 0.2700 0.2700 0.2700 0.2700 15,600 -0.01(-3.57%)
Feb 02, 2021 0.2850 0.2950 0.2800 0.2800 21,200 +0.01(+3.70%)
Feb 01, 2021 0.2800 0.2800 0.2700 0.2700 44,000 -0.02(-8.47%)
Jan 29, 2021 0.2650 0.2950 0.2600 0.2950 33,000 +0.04(+18.00%)
Jan 28, 2021 0.2500 0.2500 0.2500 0.2500 6,000 -0.02(-5.66%)
Jan 27, 2021 0.2500 0.2650 0.2500 0.2650 1,538 +0.02(+6.00%)
Jan 26, 2021 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-3.85%)
Jan 21, 2021 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jan 20, 2021 0.2700 0.2700 0.2550 0.2600 80,779 -0.05(-17.46%)
Jan 19, 2021 0.3150 0.3150 0.3150 0.3150 900 +0.03(+12.50%)
Jan 18, 2021 0.2800 0.2800 0.2800 35 +0.00(+0.00%)
Jan 15, 2021 0.3000 0.3000 0.2800 0.2800 13,500 -0.05(-16.42%)
Jan 14, 2021 0.2950 0.3350 0.2950 0.3350 18,500 +0.07(+24.07%)
Jan 13, 2021 0.2850 0.2850 0.2700 0.2700 51,666 -0.02(-6.90%)
Jan 11, 2021 0.2900 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Jan 08, 2021 0.3000 0.3000 0.3000 0.3000 11,000 +0.02(+7.14%)
Jan 07, 2021 0.3000 0.4000 0.2800 0.2800 93,000 -0.02(-6.67%)
Jan 06, 2021 0.2750 0.3000 0.2700 0.3000 24,146 +0.06(+25.00%)
Jan 05, 2021 0.2400 0.2400 0.2400 300 +0.00(+0.00%)
Dec 31, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 29, 2020 0.2400 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 23, 2020 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Dec 22, 2020 0.2450 0.2450 0.2300 0.2300 167,012 -0.07(-23.33%)
Dec 18, 2020 0.3000 0.3000 0.3000 0 +0.07(+30.43%)
Dec 17, 2020 0.2400 0.2400 0.2300 0.2300 36,000 -0.02(-9.80%)
Dec 16, 2020 0.2300 0.2550 0.2300 0.2550 342,489 +0.02(+10.87%)
Dec 15, 2020 0.2200 0.2300 0.2200 0.2300 54,642 +0.00(+0.00%)
Dec 14, 2020 0.2300 0.2300 0.2300 0.2300 27,861 +0.00(+0.00%)
Dec 11, 2020 0.2300 0.2300 0.2300 0.2300 76,000 +0.01(+4.55%)
Dec 10, 2020 0.2500 0.2500 0.2200 0.2200 107,000 -0.01(-4.35%)
Dec 09, 2020 0.2350 0.2350 0.2300 0.2300 49,005 -0.02(-8.00%)
Dec 08, 2020 0.2450 0.2500 0.2450 0.2500 13,500 +0.02(+8.70%)
Dec 07, 2020 0.2350 0.2350 0.2300 0.2300 92,500 +0.00(+0.00%)
Dec 03, 2020 0.2300 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Dec 02, 2020 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Dec 01, 2020 0.2800 0.3000 0.2500 0.2500 47,004 -0.05(-16.67%)
Nov 30, 2020 0.2100 0.3000 0.2100 0.3000 371,612 +0.11(+57.89%)
Nov 27, 2020 0.1900 0.1900 0.1900 0.1900 50,000 +0.00(+0.00%)
Nov 26, 2020 0.1900 0.1900 0.1900 0.1900 1,053 +0.00(+0.00%)
Nov 25, 2020 0.1900 0.1900 0.1900 0.1900 30,000 +0.00(+0.00%)
Nov 24, 2020 0.1900 0.1900 0.1900 0.1900 65,000 +0.00(+0.00%)
Nov 23, 2020 0.1900 0.1900 0.1900 36 +0.00(+0.00%)
Nov 20, 2020 0.1900 0.1900 0.1900 0.1900 78,025 -0.04(-17.39%)
Nov 19, 2020 0.2300 0.2300 0.2300 63 +0.00(+0.00%)
Nov 18, 2020 0.2300 0.2300 0.2300 400 +0.00(+0.00%)
Nov 17, 2020 0.2300 0.2300 0.2300 93 +0.00(+0.00%)
Nov 13, 2020 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Nov 12, 2020 0.1900 0.1900 0.1900 0.1900 118,000 +0.01(+5.56%)
Nov 11, 2020 0.1800 0.1800 0.1800 0.1800 220,500 +0.00(+0.00%)
Nov 10, 2020 0.1800 0.1800 0.1800 0.1800 50,000 +0.00(+0.00%)
Nov 09, 2020 0.1800 0.1800 0.1800 0.1800 7 +0.00(+0.00%)
Nov 06, 2020 0.1800 0.1800 0.1800 0.1800 23,499 +0.00(+0.00%)
Nov 05, 2020 0.1900 0.2200 0.1800 0.1800 135,000 +0.00(+0.00%)
Nov 04, 2020 0.1800 0.1800 0.1800 0.1800 100,000 +0.00(+0.00%)
Nov 03, 2020 0.1800 0.1800 0.1800 0.1800 66,500 +0.00(+0.00%)
Nov 02, 2020 0.1800 0.1800 0.1800 0.1800 125,000 +0.01(+5.88%)
Oct 30, 2020 0.1700 0.1700 0.1700 0.1700 6,500 +0.00(+0.00%)
Oct 29, 2020 0.1700 0.1700 0.1700 0.1700 425 +0.00(+0.00%)
Oct 28, 2020 0.1800 0.1800 0.1700 0.1700 5,500 -0.01(-5.56%)
Oct 26, 2020 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 23, 2020 0.1800 0.1800 0.1800 0.1800 10,002 -0.01(-5.26%)
Oct 22, 2020 0.1900 0.1900 0.1900 0.1900 100 +0.00(+0.00%)
Oct 21, 2020 0.2000 0.2000 0.1900 0.1900 16,855 -0.01(-5.00%)
Oct 20, 2020 0.2100 0.2150 0.2000 0.2000 34,000 +0.03(+14.29%)
Oct 14, 2020 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 13, 2020 0.1750 0.1800 0.1750 0.1750 73,877 +0.00(+0.00%)
Oct 08, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Oct 07, 2020 0.2000 0.2000 0.1800 0.1800 68,000 -0.02(-10.00%)
Oct 06, 2020 0.1800 0.2000 0.1750 0.2000 57,000 +0.03(+14.29%)
Oct 05, 2020 0.1800 0.1800 0.1750 0.1750 30,500 -0.06(-25.53%)
Oct 02, 2020 0.1700 0.2350 0.1700 0.2350 36,585 +0.06(+38.24%)
Oct 01, 2020 0.1800 0.1800 0.1700 0.1700 104,313 -0.01(-5.56%)
Sep 29, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 28, 2020 0.2100 0.2100 0.1800 0.2000 215,500 +0.00(+0.00%)
Sep 25, 2020 0.2000 0.2000 0.2000 0.2000 324 +0.00(+0.00%)
Sep 24, 2020 0.2100 0.2100 0.2000 0.2000 77,509 +0.01(+5.26%)
Sep 23, 2020 0.2000 0.2000 0.1900 0.1900 59,000 -0.01(-7.32%)
Sep 22, 2020 0.1900 0.2050 0.1900 0.2050 100,797 +0.00(+0.00%)
Sep 21, 2020 0.2000 0.2050 0.1950 0.2050 23,499 +0.00(+0.00%)
Sep 18, 2020 0.2000 0.2250 0.2000 0.2050 14,000 -0.02(-8.89%)
Sep 17, 2020 0.2050 0.2250 0.2050 0.2250 33,000 +0.00(+0.00%)
Sep 16, 2020 0.2250 0.2300 0.2050 0.2250 37,010 +0.01(+2.27%)
Sep 15, 2020 0.2150 0.2200 0.2150 0.2200 43,096 +0.01(+2.33%)
Sep 14, 2020 0.2200 0.2500 0.1800 0.2150 98,650 -0.01(-2.27%)
Sep 11, 2020 0.2000 0.2400 0.2000 0.2200 18,004 +0.03(+15.79%)
Sep 10, 2020 0.1900 0.1900 0.1900 0.1900 95,000 -0.01(-2.56%)
Sep 09, 2020 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Sep 08, 2020 0.1700 0.1950 0.1700 0.1950 4,772 +0.02(+14.71%)
Sep 03, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 31, 2020 0.1700 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Aug 28, 2020 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Aug 27, 2020 0.1800 0.1800 0.1800 0.1800 19,637 +0.00(+0.00%)
Aug 25, 2020 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 24, 2020 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
Aug 21, 2020 0.1900 0.1900 0.1800 0.1800 15,000 -0.01(-5.26%)
Aug 20, 2020 0.1900 0.1900 0.1900 0.1900 5,000 +0.02(+8.57%)
Aug 19, 2020 0.1900 0.1900 0.1750 0.1750 10,000 -0.02(-7.89%)
Aug 18, 2020 0.2100 0.2100 0.1900 0.1900 7,500 -0.02(-9.52%)
Aug 17, 2020 0.2150 0.2150 0.2100 0.2100 6,500 -0.01(-2.33%)
Aug 14, 2020 0.2100 0.2150 0.2100 0.2150 15,011 -0.02(-10.42%)
Aug 13, 2020 0.1850 0.2800 0.1850 0.2400 150,500 +0.05(+26.32%)
Aug 12, 2020 0.1800 0.1900 0.1450 0.1900 197,052 +0.00(+0.00%)
Aug 11, 2020 0.1900 0.1900 0.1900 0.1900 20,903 +0.01(+5.56%)
Aug 10, 2020 0.1900 0.1900 0.1800 0.1800 5,012 +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.