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

Xalles Holdings Inc (OP: XALL )

0.0012 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jul 31, 2018 0.0200 0.0250 0.0200 0.0220 107,287 -0.00(-0.45%)
Jul 30, 2018 0.0218 0.0328 0.0200 0.0221 534,871 -0.01(-18.75%)
Jul 27, 2018 0.0300 0.0300 0.0202 0.0272 224,400 -0.00(-10.82%)
Jul 26, 2018 0.0280 0.0305 0.0202 0.0305 253,980 +0.00(+5.54%)
Jul 25, 2018 0.0300 0.0310 0.0215 0.0289 493,184 +0.00(+15.60%)
Jul 24, 2018 0.0380 0.0380 0.0250 0.0250 558,859 -0.01(-34.21%)
Jul 23, 2018 0.0500 0.0500 0.0310 0.0380 440,111 -0.00(-9.74%)
Jul 20, 2018 0.0570 0.0570 0.0420 0.0421 107,967 -0.01(-12.84%)
Jul 19, 2018 0.0549 0.0549 0.0400 0.0483 219,335 -0.00(-6.01%)
Jul 18, 2018 0.0595 0.0595 0.0428 0.0514 578,933 -0.00(-8.23%)
Jul 17, 2018 0.0613 0.0700 0.0330 0.0560 3,651,089 -0.01(-17.65%)
Jul 16, 2018 0.0825 0.1000 0.0550 0.0680 4,954,144 +0.01(+8.89%)
Jul 13, 2018 0.0649 0.0780 0.0500 0.0624 287,689 +0.00(+5.67%)
Jul 12, 2018 0.0550 0.0793 0.0550 0.0591 122,811 +0.00(+1.90%)
Jul 11, 2018 0.0580 0.0700 0.0580 0.0580 46,086 -0.01(-17.14%)
Jul 10, 2018 0.0695 0.0750 0.0580 0.0700 160,412 +0.01(+9.38%)
Jul 09, 2018 0.0700 0.0700 0.0640 0.0640 169,775 -0.01(-8.57%)
Jul 06, 2018 0.0880 0.0900 0.0700 0.0700 242,241 -0.02(-19.54%)
Jul 05, 2018 0.0900 0.0900 0.0760 0.0870 22,109 -0.00(-3.33%)
Jul 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 02, 2018 0.0950 0.1000 0.0810 0.0900 73,721 -0.01(-10.00%)
Jun 29, 2018 0.0800 0.1016 0.0800 0.1000 264,576 +0.02(+25.00%)
Jun 28, 2018 0.0875 0.0950 0.0743 0.0800 262,515 -0.01(-13.51%)
Jun 27, 2018 0.1000 0.1050 0.0810 0.0925 490,806 -0.00(-2.63%)
Jun 26, 2018 0.0995 0.1100 0.0800 0.0950 1,307,291 +0.00(+0.00%)
Jun 25, 2018 0.1500 0.1650 0.0911 0.0950 3,346,282 -0.01(-5.00%)
Jun 22, 2018 0.0900 0.1000 0.0550 0.1000 27,250 +0.00(+0.00%)
Jun 21, 2018 0.0980 0.1000 0.0900 0.1000 11,150 +0.00(+2.35%)
Jun 20, 2018 0.1000 0.1030 0.0801 0.0977 101,885 -0.00(-2.30%)
Jun 19, 2018 0.1100 0.1344 0.0900 0.1000 142,187 -0.01(-9.09%)
Jun 18, 2018 0.1175 0.1200 0.1100 0.1100 9,840 -0.01(-8.33%)
Jun 15, 2018 0.1200 0.1000 0.1200 48,065 +0.00(+0.00%)
Jun 14, 2018 0.1100 0.1200 0.0810 0.1200 51,318 +0.01(+9.09%)
Jun 13, 2018 0.1110 0.1474 0.1100 0.1100 20,991 -0.00(-0.90%)
Jun 12, 2018 0.1100 0.1510 0.1100 0.1110 37,348 -0.02(-14.62%)
Jun 11, 2018 0.1300 0.1310 0.1100 0.1300 35,387 +0.00(+0.00%)
Jun 08, 2018 0.1450 0.1550 0.1300 0.1300 25,776 -0.01(-5.45%)
Jun 07, 2018 0.1000 0.1800 0.1000 0.1375 149,542 +0.00(+1.10%)
Jun 06, 2018 0.1450 0.1610 0.1100 0.1360 123,442 -0.01(-6.21%)
Jun 05, 2018 0.1845 0.1845 0.1365 0.1450 84,983 -0.03(-14.71%)
Jun 04, 2018 0.1700 0.1748 0.1250 0.1700 221,017 -0.00(-2.58%)
Jun 01, 2018 0.1800 0.2000 0.1593 0.1745 216,566 +0.01(+9.06%)
May 31, 2018 0.2290 0.2510 0.1520 0.1600 426,763 -0.06(-27.27%)
May 30, 2018 0.2700 0.5000 0.2100 0.2200 1,872,552 +0.06(+37.50%)
May 29, 2018 0.1650 0.1780 0.1440 0.1600 38,900 +0.03(+22.98%)
May 25, 2018 0.1301 0.1301 0.1301 0 +0.02(+18.27%)
May 24, 2018 0.1101 0.1120 0.1100 0.1100 11,975 -0.01(-6.38%)
May 23, 2018 0.1800 0.1800 0.1030 0.1175 184,815 -0.04(-26.56%)
May 22, 2018 0.2359 0.2700 0.1201 0.1600 360,473 -0.07(-28.92%)
May 21, 2018 0.1900 0.2700 0.1900 0.2251 223,806 +0.05(+32.02%)
May 17, 2018 0.1705 0.1705 0.1705 0 +0.00(+1.61%)
May 15, 2018 0.1678 0.1678 0.1678 0 -0.02(-9.30%)
May 14, 2018 0.1850 0.1850 0.1850 0.1850 6,000 -0.04(-15.91%)
May 10, 2018 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
May 09, 2018 0.1900 0.2000 0.1900 0.2000 6,920 +0.08(+60.00%)
May 08, 2018 0.1550 0.1900 0.1250 0.1250 11,168 -0.04(-21.88%)
May 07, 2018 0.1600 0.1600 0.1600 0.1600 6,200 -0.02(-11.11%)
May 04, 2018 0.1800 0.1800 0.1800 0.1800 6,151 -0.00(-0.06%)
May 03, 2018 0.2500 0.3000 0.1800 0.1801 28,900 -0.07(-27.96%)
May 02, 2018 0.2500 0.2500 0.1651 0.2500 41,031 +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.