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 (%)
Apr 30, 2020
3.350
3.400
3.170
3.300
119,434
+0.00(+0.00%)
Apr 29, 2020
3.400
3.400
3.270
3.300
75,390
-0.11(-3.23%)
Apr 28, 2020
3.430
3.450
3.380
3.410
126,375
-0.03(-0.87%)
Apr 27, 2020
3.400
3.450
3.380
3.440
112,350
+0.04(+1.18%)
Apr 24, 2020
3.390
3.420
3.310
3.400
104,369
-0.02(-0.58%)
Apr 23, 2020
3.500
3.500
3.400
3.420
51,285
-0.13(-3.66%)
Apr 22, 2020
3.400
3.550
3.310
3.550
126,275
+0.11(+3.20%)
Apr 21, 2020
3.360
3.440
3.330
3.440
110,918
+0.09(+2.69%)
Apr 20, 2020
3.490
3.490
3.350
3.350
76,432
-0.05(-1.47%)
Apr 17, 2020
3.300
3.400
3.300
3.400
101,639
+0.11(+3.34%)
Apr 16, 2020
3.200
3.330
3.200
3.290
67,600
+0.07(+2.17%)
Apr 15, 2020
3.200
3.300
3.150
3.220
75,008
-0.08(-2.42%)
Apr 14, 2020
3.200
3.300
3.160
3.300
291,997
+0.20(+6.45%)
Apr 13, 2020
3.010
3.100
2.950
3.100
118,000
+0.07(+2.31%)
Apr 09, 2020
3.030
3.030
3.030
0
+0.06(+2.02%)
Apr 08, 2020
3.200
3.200
2.760
2.970
239,193
-0.30(-9.17%)
Apr 07, 2020
3.400
3.500
3.150
3.270
438,635
+0.02(+0.62%)
Apr 06, 2020
3.150
3.250
3.060
3.250
436,758
+0.38(+13.24%)
Apr 03, 2020
2.710
2.870
2.710
2.870
320,018
+0.27(+10.38%)
Apr 02, 2020
2.500
2.600
2.500
2.600
202,112
+0.15(+6.12%)
Apr 01, 2020
2.500
2.500
2.450
2.450
114,819
-0.05(-2.00%)
Mar 31, 2020
2.390
2.550
2.390
2.500
177,451
+0.14(+5.93%)
Mar 30, 2020
2.400
2.400
2.310
2.360
90,713
-0.02(-0.84%)
Mar 27, 2020
2.400
2.450
2.280
2.380
196,203
-0.04(-1.65%)
Mar 26, 2020
2.460
2.500
2.420
2.420
231,780
-0.03(-1.22%)
Mar 25, 2020
2.350
2.500
2.260
2.450
86,099
+0.10(+4.26%)
Mar 24, 2020
2.390
2.390
2.250
2.350
136,690
-0.20(-7.84%)
Mar 23, 2020
2.200
2.550
2.110
2.550
560,500
+0.75(+41.67%)
Mar 20, 2020
1.800
1.810
1.780
1.800
94,500
+0.06(+3.45%)
Mar 19, 2020
1.720
1.740
1.650
1.740
89,300
+0.09(+5.45%)
Mar 18, 2020
1.680
1.790
1.630
1.650
73,934
-0.05(-2.94%)
Mar 17, 2020
1.600
1.700
1.550
1.700
55,850
+0.28(+19.72%)
Mar 16, 2020
1.450
1.450
1.320
1.420
47,259
-0.08(-5.33%)
Mar 13, 2020
1.700
1.700
1.500
1.500
99,352
-0.10(-6.25%)
Mar 12, 2020
1.630
1.630
1.450
1.600
124,540
-0.20(-11.11%)
Mar 11, 2020
1.860
1.860
1.750
1.800
97,510
-0.05(-2.70%)
Mar 10, 2020
1.770
1.850
1.750
1.850
122,500
+0.25(+15.62%)
Mar 09, 2020
1.800
1.800
1.600
1.600
163,341
-0.45(-21.95%)
Mar 06, 2020
1.840
2.050
1.770
2.050
236,522
+0.25(+13.89%)
Mar 05, 2020
1.920
1.940
1.770
1.800
257,600
-0.20(-10.00%)
Mar 04, 2020
2.150
2.190
1.950
2.000
206,516
-0.15(-6.98%)
Mar 03, 2020
2.200
2.200
2.150
2.150
192,475
+0.10(+4.88%)
Mar 02, 2020
1.850
2.050
1.850
2.050
44,485
+0.25(+13.89%)
Feb 28, 2020
1.650
1.900
1.500
1.800
86,750
+0.07(+4.05%)
Feb 27, 2020
1.920
1.930
1.700
1.730
110,485
-0.19(-9.90%)
Feb 26, 2020
1.920
1.940
1.840
1.920
142,600
-0.26(-11.93%)
Feb 25, 2020
2.220
2.230
2.180
2.180
21,250
-0.07(-3.11%)
Feb 24, 2020
2.220
2.410
2.150
2.250
142,890
+0.06(+2.74%)
Feb 21, 2020
2.160
2.250
2.150
2.190
177,222
+0.07(+3.30%)
Feb 20, 2020
2.100
2.150
2.100
2.120
134,280
+0.03(+1.44%)
Feb 19, 2020
2.060
2.100
2.060
2.090
199,169
+0.04(+1.95%)
Feb 18, 2020
2.000
2.050
1.970
2.050
246,194
+0.11(+5.67%)
Feb 14, 2020
1.940
1.940
1.940
0
-0.03(-1.52%)
Feb 13, 2020
2.000
2.000
1.920
1.970
43,200
-0.03(-1.50%)
Feb 12, 2020
1.900
2.000
1.900
2.000
124,491
+0.00(+0.00%)
Feb 11, 2020
1.990
2.000
1.800
2.000
134,650
+0.02(+1.01%)
Feb 10, 2020
2.230
2.230
1.690
1.980
509,933
-0.17(-7.91%)
Feb 07, 2020
2.200
2.220
2.090
2.150
434,850
+0.03(+1.42%)
Feb 06, 2020
2.050
2.180
2.050
2.120
408,298
+0.15(+7.61%)
Feb 05, 2020
1.900
1.990
1.830
1.970
225,124
+0.12(+6.49%)
Feb 04, 2020
1.920
1.990
1.810
1.850
488,728
+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
.