Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(CSE:
XPHY
)
N/A
UNCHANGED
Last Price
Updated: 3:47 PM EST, Nov 11, 2022
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2020
1.510
1.590
1.510
1.590
102,696
+0.12(+8.16%)
Jan 30, 2020
1.440
1.470
1.400
1.470
57,000
+0.03(+2.08%)
Jan 29, 2020
1.420
1.450
1.410
1.440
36,100
+0.04(+2.86%)
Jan 28, 2020
1.370
1.400
1.350
1.400
72,000
+0.06(+4.48%)
Jan 27, 2020
1.450
1.450
1.300
1.340
167,752
-0.11(-7.59%)
Jan 24, 2020
1.450
1.450
1.400
1.450
98,556
+0.05(+3.57%)
Jan 23, 2020
1.420
1.430
1.400
1.400
181,032
-0.01(-0.71%)
Jan 22, 2020
1.410
1.460
1.380
1.410
197,400
+0.03(+2.17%)
Jan 21, 2020
1.380
1.400
1.370
1.380
37,017
-0.02(-1.43%)
Jan 20, 2020
1.400
1.450
1.360
1.400
439,749
+0.08(+6.06%)
Jan 17, 2020
1.200
1.350
1.200
1.320
340,783
+0.16(+13.79%)
Jan 16, 2020
1.110
1.160
1.100
1.160
244,095
+0.07(+6.42%)
Jan 15, 2020
1.040
1.090
1.030
1.090
212,787
+0.06(+5.83%)
Jan 14, 2020
1.050
1.050
1.030
1.030
99,151
-0.01(-0.96%)
Jan 13, 2020
1.050
1.050
1.040
1.040
120,200
-0.01(-0.95%)
Jan 10, 2020
1.020
1.050
1.020
1.050
139,870
+0.05(+5.00%)
Jan 09, 2020
1.020
1.030
1.000
1.000
25,800
-0.04(-3.85%)
Jan 08, 2020
1.020
1.040
0.9900
1.040
116,700
+0.02(+1.96%)
Jan 07, 2020
1.010
1.020
1.000
1.020
107,868
+0.00(+0.00%)
Jan 06, 2020
1.020
1.020
1.010
1.020
44,303
+0.00(+0.00%)
Jan 03, 2020
1.020
1.020
1.000
1.020
72,200
+0.00(+0.00%)
Jan 02, 2020
1.020
1.020
1.000
1.020
140,000
+0.06(+6.25%)
Dec 31, 2019
0.9600
0.9600
0.9600
0
-0.06(-5.88%)
Dec 30, 2019
1.020
1.020
1.020
1.020
48,550
+0.00(+0.00%)
Dec 27, 2019
1.020
1.020
1.010
1.020
26,400
+0.00(+0.00%)
Dec 23, 2019
1.020
1.020
1.020
0
+0.03(+3.03%)
Dec 20, 2019
0.9700
1.000
0.9700
0.9900
186,200
+0.00(+0.00%)
Dec 19, 2019
0.9500
0.9900
0.9500
0.9900
68,500
+0.04(+4.21%)
Dec 18, 2019
0.9800
0.9800
0.9400
0.9500
105,100
-0.03(-3.06%)
Dec 17, 2019
0.9500
1.000
0.9500
0.9800
115,800
+0.03(+3.16%)
Dec 16, 2019
0.9700
0.9700
0.9300
0.9500
54,600
-0.02(-2.06%)
Dec 13, 2019
0.9800
0.9800
0.9700
0.9700
105,235
+0.02(+2.11%)
Dec 12, 2019
0.9500
1.000
0.9500
0.9500
327,200
+0.00(+0.00%)
Dec 11, 2019
0.9600
0.9700
0.9300
0.9500
63,500
-0.01(-1.04%)
Dec 10, 2019
0.9800
0.9900
0.9600
0.9600
127,730
+0.01(+1.05%)
Dec 09, 2019
0.9300
1.000
0.9100
0.9500
244,828
+0.02(+2.15%)
Dec 06, 2019
0.9100
1.020
0.9000
0.9300
140,640
+0.03(+3.33%)
Dec 05, 2019
0.8700
0.9000
0.8400
0.9000
115,600
+0.03(+3.45%)
Dec 04, 2019
0.8400
0.9200
0.8400
0.8700
44,000
+0.03(+3.57%)
Dec 03, 2019
0.8400
0.8500
0.8000
0.8400
79,200
+0.00(+0.00%)
Dec 02, 2019
0.8500
0.8500
0.8400
0.8400
85,620
-0.01(-1.18%)
Nov 29, 2019
0.8100
0.8500
0.8000
0.8500
201,644
+0.04(+4.94%)
Nov 28, 2019
0.8500
0.8500
0.8100
0.8100
93,124
-0.04(-4.71%)
Nov 27, 2019
0.9000
0.9000
0.8500
0.8500
173,501
-0.03(-3.41%)
Nov 26, 2019
0.9500
0.9500
0.8700
0.8800
250,969
-0.09(-9.28%)
Nov 25, 2019
1.030
1.030
0.9700
0.9700
86,700
-0.03(-3.00%)
Nov 22, 2019
1.020
1.020
0.9700
1.000
93,599
-0.01(-0.99%)
Nov 21, 2019
1.040
1.040
1.010
1.010
26,220
-0.04(-3.81%)
Nov 20, 2019
1.040
1.100
0.9700
1.050
403,155
+0.05(+5.00%)
Nov 19, 2019
1.050
1.050
0.9000
1.000
245,654
-0.01(-0.99%)
Nov 18, 2019
1.020
1.050
1.000
1.010
68,685
+0.01(+1.00%)
Nov 15, 2019
0.8900
1.020
0.8500
1.000
116,541
+0.11(+12.36%)
Nov 14, 2019
0.8700
0.8900
0.8700
0.8900
106,600
+0.04(+4.71%)
Nov 13, 2019
0.9000
0.9000
0.8200
0.8500
112,500
-0.03(-3.41%)
Nov 12, 2019
0.9000
0.9000
0.8700
0.8800
146,800
+0.00(+0.00%)
Nov 11, 2019
0.8300
0.8900
0.8300
0.8800
98,533
+0.05(+6.02%)
Nov 08, 2019
0.8300
0.8300
0.8300
0.8300
3,000
+0.00(+0.00%)
Nov 07, 2019
0.8000
0.8300
0.7900
0.8300
33,000
+0.03(+3.75%)
Nov 06, 2019
0.8000
0.8000
0.8000
0.8000
16,980
+0.00(+0.00%)
Nov 05, 2019
0.8300
0.8300
0.8000
0.8000
99,466
-0.02(-2.44%)
Nov 04, 2019
0.7900
0.8300
0.7300
0.8200
236,711
+0.05(+6.49%)
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
.