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 UNCHANGED
Streaming Delayed Price Updated: 1:57 PM EDT, May 24, 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 (%)
Aug 30, 2019 0.0034 0.0036 0.0033 0.0033 632,100 -0.00(-13.16%)
Aug 29, 2019 0.0034 0.0038 0.0031 0.0038 3,625,319 +0.00(+5.56%)
Aug 28, 2019 0.0037 0.0037 0.0032 0.0036 1,278,411 -0.00(-5.26%)
Aug 27, 2019 0.0044 0.0044 0.0033 0.0038 2,640,905 +0.00(+0.00%)
Aug 26, 2019 0.0034 0.0039 0.0033 0.0038 8,764,771 +0.00(+22.58%)
Aug 23, 2019 0.0044 0.0044 0.0028 0.0031 18,670,800 -0.00(-32.61%)
Aug 22, 2019 0.0045 0.0046 0.0040 0.0046 1,167,688 -0.00(-4.17%)
Aug 21, 2019 0.0054 0.0054 0.0043 0.0048 900,595 +0.00(+11.63%)
Aug 20, 2019 0.0055 0.0055 0.0043 0.0043 3,007,862 -0.00(-17.31%)
Aug 19, 2019 0.0049 0.0052 0.0049 0.0052 869,638 +0.00(+8.33%)
Aug 16, 2019 0.0049 0.0049 0.0043 0.0048 670,100 +0.00(+0.00%)
Aug 15, 2019 0.0045 0.0050 0.0045 0.0048 485,500 +0.00(+2.13%)
Aug 14, 2019 0.0045 0.0053 0.0045 0.0047 1,199,300 -0.00(-6.00%)
Aug 13, 2019 0.0050 0.0050 0.0044 0.0050 1,544,900 -0.00(-3.85%)
Aug 12, 2019 0.0044 0.0052 0.0043 0.0052 987,654 +0.00(+4.00%)
Aug 09, 2019 0.0050 0.0050 0.0043 0.0050 1,330,900 +0.00(+0.00%)
Aug 08, 2019 0.0050 0.0055 0.0043 0.0050 1,350,796 -0.00(-7.41%)
Aug 07, 2019 0.0048 0.0067 0.0046 0.0054 2,050,165 +0.00(+17.39%)
Aug 06, 2019 0.0038 0.0053 0.0038 0.0046 13,865,544 +0.00(+17.95%)
Aug 05, 2019 0.0055 0.0060 0.0039 0.0039 11,607,420 -0.00(-18.75%)
Aug 02, 2019 0.0051 0.0053 0.0045 0.0048 3,292,600 -0.00(-7.69%)
Aug 01, 2019 0.0058 0.0060 0.0050 0.0052 3,683,298 -0.00(-13.33%)
Jul 31, 2019 0.0056 0.0060 0.0054 0.0060 1,789,110 +0.00(+0.00%)
Jul 30, 2019 0.0062 0.0063 0.0056 0.0060 2,421,768 -0.00(-11.76%)
Jul 29, 2019 0.0068 0.0074 0.0063 0.0068 217,538 -0.00(-8.11%)
Jul 26, 2019 0.0064 0.0074 0.0060 0.0074 1,258,500 +0.00(+8.82%)
Jul 25, 2019 0.0065 0.0068 0.0063 0.0068 629,617 +0.00(+3.03%)
Jul 24, 2019 0.0072 0.0072 0.0059 0.0066 335,900 +0.00(+1.54%)
Jul 23, 2019 0.0070 0.0070 0.0059 0.0065 1,527,927 -0.00(-4.41%)
Jul 22, 2019 0.0070 0.0070 0.0065 0.0068 1,015,565 -0.00(-2.86%)
Jul 19, 2019 0.0068 0.0071 0.0065 0.0070 1,956,600 -0.00(-4.11%)
Jul 18, 2019 0.0070 0.0076 0.0067 0.0073 1,241,218 -0.00(-1.35%)
Jul 17, 2019 0.0079 0.0079 0.0068 0.0074 2,128,966 -0.00(-6.33%)
Jul 16, 2019 0.0089 0.0089 0.0067 0.0079 3,095,826 -0.00(-1.25%)
Jul 15, 2019 0.0103 0.0110 0.0071 0.0080 10,554,477 -0.00(-5.88%)
Jul 12, 2019 0.0082 0.0085 0.0073 0.0085 3,062,600 +0.00(+3.66%)
Jul 11, 2019 0.0092 0.0092 0.0072 0.0082 5,274,571 -0.00(-8.89%)
Jul 10, 2019 0.0105 0.0129 0.0078 0.0090 16,749,802 +0.00(+0.00%)
Jul 09, 2019 0.0079 0.0108 0.0079 0.0090 14,821,002 +0.00(+16.88%)
Jul 08, 2019 0.0070 0.0080 0.0070 0.0077 616,266 -0.00(-3.75%)
Jul 05, 2019 0.0070 0.0085 0.0067 0.0080 2,392,100 +0.00(+14.29%)
Jul 03, 2019 0.0085 0.0085 0.0070 0.0070 701,500 -0.00(-17.65%)
Jul 02, 2019 0.0063 0.0085 0.0063 0.0085 1,347,312 +0.00(+25.00%)
Jul 01, 2019 0.0086 0.0086 0.0068 0.0068 823,539 -0.00(-17.07%)
Jun 28, 2019 0.0077 0.0082 0.0070 0.0082 1,463,400 +0.00(+0.00%)
Jun 27, 2019 0.0075 0.0084 0.0070 0.0082 3,458,665 -0.00(-8.89%)
Jun 26, 2019 0.0076 0.0105 0.0064 0.0090 10,894,173 +0.00(+28.57%)
Jun 25, 2019 0.0076 0.0080 0.0065 0.0070 874,912 -0.00(-6.67%)
Jun 24, 2019 0.0066 0.0095 0.0061 0.0075 3,835,444 +0.00(+20.97%)
Jun 21, 2019 0.0060 0.0073 0.0055 0.0062 1,848,900 -0.00(-10.14%)
Jun 20, 2019 0.0075 0.0075 0.0060 0.0069 1,128,903 -0.00(-1.43%)
Jun 19, 2019 0.0069 0.0075 0.0054 0.0070 5,061,791 -0.00(-12.50%)
Jun 18, 2019 0.0081 0.0085 0.0075 0.0080 1,763,653 -0.00(-5.88%)
Jun 17, 2019 0.0081 0.0090 0.0071 0.0085 4,903,111 +0.00(+14.86%)
Jun 14, 2019 0.0073 0.0085 0.0073 0.0074 486,400 +0.00(+0.00%)
Jun 13, 2019 0.0089 0.0090 0.0072 0.0074 1,858,582 -0.00(-13.95%)
Jun 12, 2019 0.0062 0.0090 0.0062 0.0086 1,062,123 +0.00(+7.50%)
Jun 11, 2019 0.0084 0.0084 0.0062 0.0080 3,914,525 +0.00(+0.00%)
Jun 10, 2019 0.0112 0.0112 0.0077 0.0080 3,754,390 -0.00(-19.19%)
Jun 07, 2019 0.0072 0.0106 0.0072 0.0099 3,739,100 +0.00(+16.47%)
Jun 06, 2019 0.0085 0.0085 0.0073 0.0085 914,263 -0.00(-3.41%)
Jun 05, 2019 0.0097 0.0097 0.0072 0.0088 5,369,609 -0.00(-2.22%)
Jun 04, 2019 0.0126 0.0126 0.0084 0.0090 4,992,916 -0.00(-19.64%)
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.