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 -0.0001 (-7.69%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 17, 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 31, 2019 0.0150 0.0150 0.0115 0.0132 4,154,300 -0.00(-12.00%)
May 30, 2019 0.0179 0.0194 0.0130 0.0150 5,744,694 -0.00(-9.09%)
May 29, 2019 0.0182 0.0182 0.0137 0.0165 5,437,956 -0.00(-9.84%)
May 28, 2019 0.0180 0.0210 0.0150 0.0183 10,728,221 +0.00(+3.98%)
May 24, 2019 0.0136 0.0199 0.0125 0.0176 20,652,000 +0.00(+35.38%)
May 23, 2019 0.0104 0.0144 0.0090 0.0130 13,986,803 +0.00(+22.64%)
May 22, 2019 0.0135 0.0140 0.0101 0.0106 10,613,234 -0.00(-20.30%)
May 21, 2019 0.0096 0.0165 0.0096 0.0133 34,332,408 +0.00(+47.78%)
May 20, 2019 0.0074 0.0097 0.0065 0.0090 7,250,228 +0.00(+16.88%)
May 17, 2019 0.0095 0.0095 0.0065 0.0077 7,809,200 -0.00(-16.30%)
May 16, 2019 0.0076 0.0122 0.0072 0.0092 30,037,306 +0.00(+29.58%)
May 15, 2019 0.0056 0.0094 0.0055 0.0071 34,186,576 +0.00(+33.96%)
May 14, 2019 0.0039 0.0064 0.0039 0.0053 22,525,924 +0.00(+43.24%)
May 13, 2019 0.0030 0.0038 0.0030 0.0037 599,274 +0.00(+5.71%)
May 10, 2019 0.0036 0.0040 0.0032 0.0035 1,199,000 -0.00(-2.78%)
May 09, 2019 0.0034 0.0036 0.0030 0.0036 794,443 +0.00(+2.86%)
May 08, 2019 0.0033 0.0035 0.0030 0.0035 594,463 +0.00(+0.00%)
May 07, 2019 0.0030 0.0035 0.0030 0.0035 106,888 +0.00(+0.00%)
May 06, 2019 0.0036 0.0036 0.0030 0.0035 332,244 +0.00(+16.67%)
May 03, 2019 0.0033 0.0036 0.0030 0.0030 316,000 -0.00(-16.67%)
May 02, 2019 0.0036 0.0036 0.0036 0.0036 55,555 +0.00(+0.00%)
May 01, 2019 0.0025 0.0037 0.0025 0.0036 80,460 -0.00(-2.70%)
Apr 30, 2019 0.0034 0.0039 0.0026 0.0037 935,741 +0.00(+32.14%)
Apr 29, 2019 0.0035 0.0036 0.0028 0.0028 481,709 -0.00(-20.00%)
Apr 26, 2019 0.0033 0.0041 0.0033 0.0035 923,000 -0.00(-5.41%)
Apr 25, 2019 0.0035 0.0038 0.0030 0.0037 174,674 +0.00(+5.71%)
Apr 24, 2019 0.0034 0.0038 0.0034 0.0035 1,154,587 -0.00(-7.89%)
Apr 23, 2019 0.0040 0.0040 0.0034 0.0038 692,843 +0.00(+2.70%)
Apr 22, 2019 0.0038 0.0040 0.0033 0.0037 570,615 -0.00(-2.63%)
Apr 18, 2019 0.0038 0.0038 0.0036 0.0038 248,900 +0.00(+0.00%)
Apr 17, 2019 0.0031 0.0038 0.0031 0.0038 763,697 +0.00(+5.56%)
Apr 16, 2019 0.0035 0.0039 0.0033 0.0036 550,103 +0.00(+0.00%)
Apr 15, 2019 0.0036 0.0039 0.0029 0.0036 1,683,557 -0.00(-12.20%)
Apr 12, 2019 0.0033 0.0041 0.0033 0.0041 2,565,100 +0.00(+7.89%)
Apr 11, 2019 0.0036 0.0040 0.0033 0.0038 1,875,402 -0.00(-9.52%)
Apr 10, 2019 0.0035 0.0042 0.0035 0.0042 3,779,300 +0.00(+16.67%)
Apr 09, 2019 0.0036 0.0041 0.0035 0.0036 133,188 -0.00(-12.20%)
Apr 08, 2019 0.0040 0.0043 0.0035 0.0041 229,437 -0.00(-4.65%)
Apr 05, 2019 0.0037 0.0043 0.0030 0.0043 1,471,100 +0.00(+7.50%)
Apr 04, 2019 0.0039 0.0043 0.0033 0.0040 811,134 -0.00(-6.98%)
Apr 03, 2019 0.0039 0.0043 0.0032 0.0043 2,680,765 +0.00(+10.26%)
Apr 02, 2019 0.0035 0.0039 0.0035 0.0039 1,963,078 +0.00(+14.71%)
Apr 01, 2019 0.0032 0.0034 0.0029 0.0034 192,200 +0.00(+3.03%)
Mar 29, 2019 0.0030 0.0033 0.0025 0.0033 1,441,100 +0.00(+0.00%)
Mar 28, 2019 0.0029 0.0033 0.0029 0.0033 416,700 +0.00(+0.00%)
Mar 27, 2019 0.0033 0.0033 0.0033 0.0033 150,000 +0.00(+0.00%)
Mar 26, 2019 0.0035 0.0035 0.0030 0.0033 174,332 -0.00(-5.71%)
Mar 25, 2019 0.0030 0.0035 0.0030 0.0035 1,357,246 -0.00(-5.41%)
Mar 22, 2019 0.0027 0.0038 0.0020 0.0037 2,672,600 +0.00(+32.14%)
Mar 21, 2019 0.0026 0.0033 0.0024 0.0028 5,600,075 -0.00(-17.65%)
Mar 20, 2019 0.0038 0.0039 0.0024 0.0034 405,927 -0.00(-8.11%)
Mar 19, 2019 0.0041 0.0041 0.0032 0.0037 145,039 +0.00(+5.71%)
Mar 18, 2019 0.0035 0.0038 0.0032 0.0035 214,536 -0.00(-7.89%)
Mar 15, 2019 0.0036 0.0040 0.0031 0.0038 399,800 -0.00(-2.56%)
Mar 14, 2019 0.0037 0.0040 0.0032 0.0039 127,811 +0.00(+5.41%)
Mar 13, 2019 0.0042 0.0042 0.0031 0.0037 1,905,071 -0.00(-11.90%)
Mar 12, 2019 0.0038 0.0044 0.0038 0.0042 1,199,028 +0.00(+10.53%)
Mar 11, 2019 0.0039 0.0043 0.0033 0.0038 3,549,144 +0.00(+0.00%)
Mar 08, 2019 0.0034 0.0045 0.0032 0.0038 9,105,500 +0.00(+11.76%)
Mar 07, 2019 0.0027 0.0034 0.0026 0.0034 1,419,527 +0.00(+13.33%)
Mar 06, 2019 0.0030 0.0032 0.0028 0.0030 1,213,972 +0.00(+0.00%)
Mar 05, 2019 0.0030 0.0031 0.0025 0.0030 1,110,723 -0.00(-3.23%)
Mar 04, 2019 0.0029 0.0032 0.0026 0.0031 542,993 -0.00(-3.13%)
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.