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

Xortx Therapeutics Inc (CSE: XRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2020 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Oct 29, 2020 0.1300 0.1350 0.1300 0.1350 19,000 +0.00(+0.00%)
Oct 28, 2020 0.1350 0.1400 0.1300 0.1350 24,691 +0.00(+0.00%)
Oct 27, 2020 0.1250 0.1350 0.1250 0.1350 79,138 +0.02(+17.39%)
Oct 26, 2020 0.1250 0.1250 0.1050 0.1150 119,500 -0.00(-4.17%)
Oct 23, 2020 0.1200 0.1200 0.1150 0.1200 48,116 +0.00(+0.00%)
Oct 22, 2020 0.1300 0.1300 0.1150 0.1200 83,500 -0.02(-11.11%)
Oct 21, 2020 0.1400 0.1400 0.1350 0.1350 169,509 -0.01(-3.57%)
Oct 20, 2020 0.1400 0.1550 0.1300 0.1400 118,000 -0.00(-3.45%)
Oct 19, 2020 0.1450 0.1450 0.1450 0.1450 19,000 +0.00(+3.57%)
Oct 16, 2020 0.1350 0.1400 0.1350 0.1400 23,499 +0.01(+7.69%)
Oct 15, 2020 0.1350 0.1350 0.1300 0.1300 33,700 +0.00(+0.00%)
Oct 14, 2020 0.1500 0.1500 0.1300 0.1300 306,395 -0.02(-13.33%)
Oct 13, 2020 0.1650 0.1650 0.1450 0.1500 58,870 -0.01(-3.23%)
Oct 09, 2020 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Oct 08, 2020 0.1750 0.2150 0.1600 0.1650 818,599 +0.01(+3.13%)
Oct 07, 2020 0.1600 0.1600 0.1600 0.1600 500 +0.01(+6.67%)
Oct 05, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 02, 2020 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Oct 01, 2020 0.1550 0.1550 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 30, 2020 0.1500 0.1500 0.1500 0.1500 31,800 +0.00(+0.00%)
Sep 29, 2020 0.1450 0.1500 0.1450 0.1500 9,600 +0.01(+7.14%)
Sep 28, 2020 0.1450 0.1450 0.1400 0.1400 22,000 +0.00(+0.00%)
Sep 25, 2020 0.1500 0.1500 0.1350 0.1400 54,533 -0.01(-9.68%)
Sep 24, 2020 0.1500 0.1550 0.1500 0.1550 6,000 +0.01(+3.33%)
Sep 23, 2020 0.1600 0.1600 0.1500 0.1500 47,500 +0.00(+0.00%)
Sep 22, 2020 0.1600 0.1600 0.1500 0.1500 16,000 +0.00(+0.00%)
Sep 21, 2020 0.1800 0.1800 0.1500 0.1500 26,000 -0.03(-16.67%)
Sep 18, 2020 0.1900 0.1900 0.1800 0.1800 17,500 -0.01(-5.26%)
Sep 17, 2020 0.1900 0.1900 0.1900 0.1900 8,200 +0.01(+2.70%)
Sep 16, 2020 0.1950 0.1950 0.1850 0.1850 33,000 -0.01(-5.13%)
Sep 15, 2020 0.1900 0.2000 0.1850 0.1950 27,500 +0.01(+2.63%)
Sep 14, 2020 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+2.70%)
Sep 11, 2020 0.1800 0.1850 0.1800 0.1850 6,887 +0.01(+8.82%)
Sep 10, 2020 0.1600 0.1750 0.1600 0.1700 23,875 +0.01(+6.25%)
Sep 09, 2020 0.1900 0.1900 0.1600 0.1600 45,904 -0.02(-11.11%)
Sep 08, 2020 0.1800 0.1800 0.1800 0.1800 5,500 +0.00(+0.00%)
Sep 04, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Sep 02, 2020 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 01, 2020 0.2250 0.2300 0.2000 0.2000 118,000 -0.03(-13.04%)
Aug 31, 2020 0.2400 0.2400 0.2100 0.2300 55,500 -0.02(-8.00%)
Aug 28, 2020 0.2550 0.2650 0.2400 0.2500 18,750 +0.00(+0.00%)
Aug 27, 2020 0.2500 0.2500 0.2400 0.2500 26,645 +0.01(+4.17%)
Aug 26, 2020 0.2500 0.2500 0.2350 0.2400 20,750 +0.00(+0.00%)
Aug 25, 2020 0.2500 0.2500 0.2400 0.2400 19,250 -0.01(-4.00%)
Aug 24, 2020 0.2650 0.2650 0.2500 0.2500 8,600 +0.01(+4.17%)
Aug 21, 2020 0.2700 0.2700 0.2400 0.2400 86,600 -0.03(-11.11%)
Aug 20, 2020 0.2400 0.2700 0.2400 0.2700 285,540 +0.04(+17.39%)
Aug 19, 2020 0.2300 0.2500 0.2300 0.2300 79,350 +0.00(+0.00%)
Aug 18, 2020 0.2100 0.2300 0.2000 0.2300 185,250 +0.06(+31.43%)
Aug 17, 2020 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Aug 14, 2020 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Aug 13, 2020 0.1750 0.1750 0.1750 0.1750 12,920 +0.01(+9.37%)
Aug 12, 2020 0.1700 0.1700 0.1600 0.1600 22,500 -0.01(-3.03%)
Aug 11, 2020 0.1650 0.1650 0.1600 0.1650 31,500 -0.04(-17.50%)
Aug 10, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.03(+14.29%)
Aug 07, 2020 0.1850 0.1850 0.1750 0.1750 22,000 -0.03(-12.50%)
Aug 06, 2020 0.2100 0.2100 0.2000 0.2000 16,000 -0.01(-4.76%)
Aug 05, 2020 0.2150 0.2150 0.1700 0.2100 120,200 -0.01(-2.33%)
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.