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

(CSE: XONE )

0.1800 -0.0300 (-14.29%)
Official Closing Price Updated: 3:12 PM EDT, May 22, 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 22, 2024 0.2050 0.2100 0.1800 0.1800 17,500 -0.03(-14.29%)
May 21, 2024 0.2100 0.2200 0.2100 0.2100 113,000 -0.01(-4.55%)
May 16, 2024 0.2200 0 +0.00(+0.00%)
May 14, 2024 0.2200 0.2200 0 +0.00(+0.00%)
May 10, 2024 0.2200 0 +0.00(+0.00%)
May 09, 2024 0.2300 0.2300 0.2200 0.2200 7,166 -0.01(-4.35%)
May 06, 2024 0.2300 0.2300 0 +0.00(+0.00%)
May 03, 2024 0.2500 0.2500 0.2300 0.2300 77,000 -0.01(-4.17%)
Apr 30, 2024 0.2400 0.2400 0 +0.00(+0.00%)
Apr 29, 2024 0.2450 0.2450 0.2400 0.2400 5,000 -0.01(-2.04%)
Apr 26, 2024 0.2400 0.2450 0.2400 0.2450 67,125 +0.04(+19.51%)
Apr 24, 2024 0.2050 0.2050 0 -0.01(-4.65%)
Apr 23, 2024 0.2150 0.2150 0.2150 0.2150 31,002 +0.00(+0.00%)
Apr 22, 2024 0.2200 0.2200 0.2150 0.2150 15,000 -0.01(-2.27%)
Apr 19, 2024 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Apr 17, 2024 0.2200 0.2200 0 +0.00(+0.00%)
Apr 16, 2024 0.2300 0.2300 0.2200 0.2200 43,550 -0.01(-4.35%)
Apr 15, 2024 0.2400 0.2400 0.2300 0.2300 29,167 -0.01(-4.17%)
Apr 12, 2024 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+4.35%)
Apr 11, 2024 0.2800 0.2800 0.2300 0.2300 64,203 -0.05(-17.86%)
Apr 09, 2024 0.2800 0.2800 0 +0.01(+1.82%)
Apr 08, 2024 0.2750 0.2750 0.2750 0.2750 1,820 -0.01(-1.79%)
Apr 03, 2024 0.2800 0.2800 0 -0.01(-5.08%)
Apr 02, 2024 0.2750 0.2950 0.2750 0.2950 27,000 +0.06(+28.26%)
Mar 27, 2024 0.2300 0 -0.00(-2.13%)
Mar 26, 2024 0.2500 0.2500 0.2350 0.2350 3,833 -0.03(-9.62%)
Mar 25, 2024 0.2600 0.2600 0.2600 0.2600 2,500 -0.02(-7.14%)
Mar 22, 2024 0.2850 0.2850 0.2800 0.2800 1,121 +0.00(+0.00%)
Mar 21, 2024 0.2600 0.2800 0.2600 0.2800 30,000 +0.03(+12.00%)
Mar 19, 2024 0.2500 0.2500 0 +0.00(+0.00%)
Mar 18, 2024 0.2500 0.2800 0.2500 0.2500 56,169 +0.00(+0.00%)
Mar 15, 2024 0.2600 0.2600 0.2500 0.2500 4,000 -0.01(-3.85%)
Mar 14, 2024 0.2600 0.2850 0.2600 0.2600 28,000 +0.01(+4.00%)
Mar 13, 2024 0.2500 0.2500 0.2500 0.2500 15,200 -0.03(-10.71%)
Mar 12, 2024 0.2800 0.2800 0.2800 0.2800 1,800 -0.05(-16.42%)
Mar 11, 2024 0.2500 0.3350 0.2500 0.3350 186,000 +0.09(+34.00%)
Mar 08, 2024 0.2150 0.3450 0.2100 0.2500 512,110 +0.00(+0.00%)
Mar 07, 2024 0.1500 0.2500 0.1500 0.2500 129,698 +0.11(+85.19%)
Mar 06, 2024 0.1350 0.1350 0.1350 0.1350 1,600 +0.01(+8.00%)
Mar 05, 2024 0.1250 0.1250 0.1250 0.1250 1,600 -0.02(-10.71%)
Mar 01, 2024 0.1400 0 +0.02(+16.67%)
Feb 29, 2024 0.1200 0.1200 0.1200 0.1200 7,500 -0.05(-29.41%)
Feb 27, 2024 0.1700 0.1700 0 +0.01(+6.25%)
Feb 21, 2024 0.1600 0 +0.00(+0.00%)
Feb 15, 2024 0.1600 0 +0.08(+100.00%)
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Feb 12, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0800 0 -0.02(-20.00%)
Feb 05, 2024 0.1000 0.1000 0.1000 0.1000 10,034 +0.00(+0.00%)
Jan 31, 2024 0.1000 0.1000 0 +0.00(+0.00%)
Jan 29, 2024 0.1000 0.1000 0 +0.01(+11.11%)
Jan 24, 2024 0.0900 0.0900 0 -0.01(-10.00%)
Jan 23, 2024 0.1000 0.1000 0.1000 0.1000 22,605 -0.10(-50.00%)
Jan 22, 2024 0.2000 0.2000 0.2000 0.2000 960 +0.09(+81.82%)
Jan 19, 2024 0.1100 0.1100 0.1100 0.1100 16,000 +0.00(+0.00%)
Jan 10, 2024 0.1100 0 -0.01(-12.00%)
Jan 09, 2024 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jan 08, 2024 0.1100 0.1250 0.1100 0.1250 26,500 +0.05(+78.57%)
Jan 04, 2024 0.0700 0.0700 0 +0.02(+27.27%)
Dec 28, 2023 0.0550 0 +0.00(+0.00%)
Dec 27, 2023 0.0600 0.0600 0.0550 0.0550 20,000 -0.00(-8.33%)
Dec 22, 2023 0.0600 0 +0.00(+9.09%)
Dec 21, 2023 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Dec 18, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Dec 13, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Dec 12, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Dec 11, 2023 0.0700 0.0700 0.0600 0.0600 50,000 +0.00(+9.09%)
Dec 01, 2023 0.0550 0 +0.00(+0.00%)
Nov 30, 2023 0.0550 0.0550 0.0550 0.0550 44,000 +0.00(+10.00%)
Nov 20, 2023 0.0500 0 -0.00(-9.09%)
Nov 16, 2023 0.0550 0.0550 2 +0.01(+22.22%)
Nov 15, 2023 0.0500 0.0500 0.0450 0.0450 127,500 -0.01(-25.00%)
Nov 14, 2023 0.0600 0.0600 0.0600 0.0600 36,950 +0.00(+0.00%)
Nov 13, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+20.00%)
Nov 10, 2023 0.0500 0.0500 0.0500 0.0500 11,000 +0.04(+400.00%)
Nov 08, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Nov 07, 2023 0.0100 0.0100 0.0100 0.0100 69,065 +0.00(+0.00%)
Nov 06, 2023 0.0100 0.0100 0.0100 0.0100 25,000 +0.00(+0.00%)
Nov 03, 2023 0.0100 0.0100 0.0100 0.0100 627,430 -0.01(-50.00%)
Oct 27, 2023 0.0200 0 -0.01(-33.33%)
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 15,824 +0.00(+0.00%)
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 6,000 +0.00(+0.00%)
Oct 19, 2023 0.0300 0 +0.02(+200.00%)
Oct 17, 2023 0.0100 0.0100 0 +0.01(+100.00%)
Oct 12, 2023 0.0050 0 -0.01(-50.00%)
Oct 10, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Oct 06, 2023 0.0100 0 +0.00(+0.00%)
Oct 05, 2023 0.0100 0.0100 0.0100 0.0100 64,000 +0.00(+0.00%)
Oct 02, 2023 0.0100 0.0100 0 +0.01(+100.00%)
Sep 29, 2023 0.0050 0.0050 0.0050 0.0050 90,000 -0.01(-50.00%)
Sep 27, 2023 0.0100 0.0100 500 +0.00(+0.00%)
Sep 20, 2023 0.0100 0 +0.00(+0.00%)
Sep 19, 2023 0.0100 0.0100 0.0100 0.0100 85,000 +0.00(+0.00%)
Sep 18, 2023 0.0100 0.0100 0.0100 0.0100 88,501 +0.00(+0.00%)
Sep 15, 2023 0.0100 0.0150 0.0100 0.0100 79,000 +0.00(+0.00%)
Sep 14, 2023 0.0150 0.0150 0.0100 0.0100 240,000 -0.00(-33.33%)
Sep 13, 2023 0.0150 0.0300 0.0150 0.0150 144,505 -0.01(-25.00%)
Sep 12, 2023 0.0200 0.0200 0.0200 0.0200 160,000 +0.01(+100.00%)
Sep 11, 2023 0.0150 0.0150 0.0100 0.0100 21,003 -0.01(-50.00%)
Sep 08, 2023 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Sep 07, 2023 0.0100 0.0200 0.0100 0.0200 441,202 +0.01(+100.00%)
Sep 06, 2023 0.0100 0.0100 0.0100 0.0100 60,000 -0.00(-33.33%)
Aug 31, 2023 0.0150 0 +0.00(+50.00%)
Aug 14, 2023 0.0100 0 -0.00(-33.33%)
Aug 01, 2023 0.0150 0 +0.00(+50.00%)
Jul 28, 2023 0.0100 0 +0.00(+0.00%)
Jul 19, 2023 0.0100 0 -0.00(-33.33%)
Jul 05, 2023 0.0150 0 +0.00(+0.00%)
Jun 20, 2023 0.0150 0 +0.00(+0.00%)
Jun 19, 2023 0.0150 0.0150 0.0150 0.0150 15,000 +0.00(+0.00%)
Jun 16, 2023 0.0150 0.0150 0.0150 0.0150 35,000 +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.