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
)
0.5100
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 29, 2021
2.890
2.940
2.810
2.870
96,100
-0.02(-0.69%)
Jan 28, 2021
2.990
2.990
2.760
2.890
167,016
+0.10(+3.58%)
Jan 27, 2021
2.710
2.790
2.640
2.790
36,695
+0.08(+2.95%)
Jan 26, 2021
2.750
2.770
2.630
2.710
112,545
-0.04(-1.45%)
Jan 25, 2021
3.100
3.100
2.490
2.750
224,159
-0.35(-11.29%)
Jan 22, 2021
3.080
3.220
3.060
3.100
138,300
+0.06(+1.97%)
Jan 21, 2021
3.000
3.080
2.970
3.040
217,749
+0.13(+4.47%)
Jan 20, 2021
2.670
2.980
2.640
2.910
213,539
+0.36(+14.12%)
Jan 19, 2021
2.300
2.550
2.250
2.550
132,802
+0.29(+12.83%)
Jan 18, 2021
2.300
2.300
2.190
2.260
38,108
+0.00(+0.00%)
Jan 15, 2021
2.160
2.260
2.120
2.260
92,700
+0.17(+8.13%)
Jan 14, 2021
2.050
2.100
2.030
2.090
32,315
-0.01(-0.48%)
Jan 13, 2021
2.100
2.180
2.050
2.100
42,527
+0.00(+0.00%)
Jan 12, 2021
2.200
2.230
2.050
2.100
49,810
-0.12(-5.41%)
Jan 11, 2021
2.230
2.240
2.150
2.220
27,468
-0.01(-0.45%)
Jan 08, 2021
2.230
2.300
2.190
2.230
126,800
+0.13(+6.19%)
Jan 07, 2021
1.910
2.100
1.910
2.100
112,502
+0.18(+9.38%)
Jan 06, 2021
1.970
1.970
1.880
1.920
15,347
-0.03(-1.54%)
Jan 05, 2021
2.040
2.040
1.880
1.950
43,595
-0.09(-4.41%)
Jan 04, 2021
1.880
2.040
1.880
2.040
92,581
+0.16(+8.51%)
Dec 31, 2020
1.880
1.880
1.880
0
+0.03(+1.62%)
Dec 30, 2020
1.940
1.950
1.850
1.850
16,900
-0.08(-4.15%)
Dec 29, 2020
1.950
2.000
1.930
1.930
43,006
-0.02(-1.03%)
Dec 24, 2020
1.950
1.950
1.950
0
-0.06(-2.99%)
Dec 23, 2020
2.000
2.070
1.950
2.010
93,321
+0.01(+0.50%)
Dec 22, 2020
1.950
2.080
1.950
2.000
59,048
+0.03(+1.52%)
Dec 21, 2020
2.050
2.050
1.950
1.970
39,410
-0.11(-5.29%)
Dec 18, 2020
2.090
2.190
2.070
2.080
66,500
+0.01(+0.48%)
Dec 17, 2020
2.060
2.200
2.060
2.070
212,522
+0.12(+6.15%)
Dec 16, 2020
2.050
2.050
1.950
1.950
19,650
-0.08(-3.94%)
Dec 15, 2020
2.130
2.130
1.950
2.030
51,540
-0.10(-4.69%)
Dec 14, 2020
2.200
2.350
2.080
2.130
111,133
+0.01(+0.47%)
Dec 11, 2020
2.070
2.120
2.000
2.120
25,100
+0.12(+6.00%)
Dec 10, 2020
2.030
2.040
2.000
2.000
31,073
+0.00(+0.00%)
Dec 09, 2020
2.000
2.100
1.990
2.000
23,160
+0.00(+0.00%)
Dec 08, 2020
2.040
2.050
1.800
2.000
47,365
-0.03(-1.48%)
Dec 07, 2020
2.080
2.090
1.950
2.030
46,434
-0.17(-7.73%)
Dec 04, 2020
2.200
2.220
2.180
2.200
12,800
-0.02(-0.90%)
Dec 03, 2020
2.250
2.300
2.190
2.220
24,760
-0.05(-2.20%)
Dec 02, 2020
2.280
2.300
2.250
2.270
20,708
-0.03(-1.30%)
Dec 01, 2020
2.370
2.430
2.220
2.300
75,175
-0.05(-2.13%)
Nov 30, 2020
2.330
2.640
2.300
2.350
333,818
+0.12(+5.38%)
Nov 27, 2020
2.160
2.250
2.140
2.230
136,300
+0.12(+5.69%)
Nov 26, 2020
2.130
2.170
2.070
2.110
102,191
+0.03(+1.44%)
Nov 25, 2020
2.010
2.100
2.000
2.080
77,412
+0.08(+4.00%)
Nov 24, 2020
1.920
2.050
1.920
2.000
186,994
+0.16(+8.70%)
Nov 23, 2020
1.910
1.910
1.830
1.840
78,502
-0.05(-2.65%)
Nov 20, 2020
1.840
1.890
1.820
1.890
26,005
+0.07(+3.85%)
Nov 19, 2020
1.840
1.860
1.780
1.820
52,565
-0.04(-2.15%)
Nov 18, 2020
1.920
1.920
1.860
1.860
13,143
-0.06(-3.12%)
Nov 17, 2020
1.930
1.940
1.850
1.920
44,623
+0.01(+0.52%)
Nov 16, 2020
1.930
1.930
1.900
1.910
16,159
-0.04(-2.05%)
Nov 13, 2020
1.940
1.960
1.890
1.950
67,250
+0.02(+1.04%)
Nov 12, 2020
2.000
2.000
1.900
1.930
34,337
-0.02(-1.03%)
Nov 11, 2020
1.980
1.980
1.900
1.950
15,900
-0.04(-2.01%)
Nov 10, 2020
1.990
2.000
1.960
1.990
25,008
+0.00(+0.00%)
Nov 09, 2020
2.090
2.090
1.990
1.990
87,080
-0.10(-4.78%)
Nov 06, 2020
2.040
2.120
2.000
2.090
45,609
+0.07(+3.47%)
Nov 05, 2020
1.850
2.050
1.830
2.020
119,823
+0.22(+12.22%)
Nov 04, 2020
1.800
1.800
1.770
1.800
40,220
-0.01(-0.55%)
Nov 03, 2020
1.820
1.820
1.780
1.810
28,294
-0.01(-0.55%)
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
.