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

X3 Holdings Co., Ltd. - Ordinary Shares (NQ: XTKG )

0.6687 -0.0913 (-12.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 (%)
Jun 10, 2024 0.7285 0.7285 0.6050 0.6687 151,848 -0.09(-12.01%)
Jun 07, 2024 0.6200 0.7800 0.5300 0.7600 850,892 +0.17(+28.81%)
Jun 06, 2024 0.6100 0.6100 0.5800 0.5900 31,461 -0.00(-0.02%)
Jun 05, 2024 0.6250 0.6250 0.5805 0.5901 27,450 +0.00(+0.00%)
Jun 04, 2024 0.5996 0.6065 0.5771 0.5901 56,223 -0.01(-1.65%)
Jun 03, 2024 0.5900 0.6146 0.5700 0.6000 72,667 +0.01(+1.27%)
May 31, 2024 0.6500 0.6500 0.5800 0.5925 50,253 -0.03(-4.44%)
May 30, 2024 0.6200 0.6527 0.6150 0.6200 64,887 -0.03(-3.88%)
May 29, 2024 0.6400 0.6600 0.6299 0.6450 166,539 -0.02(-2.27%)
May 28, 2024 0.6811 0.7100 0.6422 0.6600 190,499 -0.05(-7.23%)
May 24, 2024 0.7193 0.7288 0.6808 0.7114 25,918 -0.02(-2.47%)
May 23, 2024 0.7296 0.7300 0.7100 0.7294 40,573 -0.00(-0.12%)
May 22, 2024 0.7400 0.7551 0.7111 0.7303 74,654 +0.00(+0.56%)
May 21, 2024 0.7500 0.7500 0.7100 0.7262 219,571 -0.01(-1.86%)
May 20, 2024 0.7300 0.7699 0.6970 0.7400 206,858 -0.03(-3.92%)
May 17, 2024 0.7645 0.7789 0.7200 0.7702 80,046 +0.00(+0.03%)
May 16, 2024 0.8181 0.8300 0.7000 0.7700 441,435 -0.05(-6.05%)
May 15, 2024 0.8111 0.8480 0.8000 0.8196 24,741 -0.03(-3.46%)
May 14, 2024 0.7880 0.8501 0.7800 0.8490 57,021 +0.01(+1.07%)
May 13, 2024 0.7900 0.8400 0.7812 0.8400 47,175 +0.01(+1.20%)
May 10, 2024 0.7810 0.8800 0.7810 0.8300 73,911 -0.01(-1.47%)
May 09, 2024 0.7850 0.8495 0.7700 0.8424 92,840 +0.02(+1.87%)
May 08, 2024 0.7400 0.8400 0.7200 0.8269 123,027 +0.07(+8.80%)
May 07, 2024 0.7443 0.7650 0.6900 0.7600 108,357 -0.01(-1.30%)
May 06, 2024 0.7406 0.7721 0.7200 0.7700 91,028 +0.00(+0.04%)
May 03, 2024 0.6550 0.8400 0.6351 0.7697 293,548 +0.11(+17.51%)
May 02, 2024 0.6700 0.6895 0.6422 0.6550 136,691 -0.02(-2.24%)
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.