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 (%)
May 29, 2020 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
May 28, 2020 0.1700 0.1700 0.1500 0.1500 4,500 -0.01(-6.25%)
May 27, 2020 0.1600 0.1600 0.1600 0.1600 19,000 -0.01(-3.03%)
May 26, 2020 0.1750 0.1750 0.1500 0.1650 108,000 +0.00(+0.00%)
May 25, 2020 0.1650 0.1650 0.1650 0.1650 10,800 -0.01(-2.94%)
May 22, 2020 0.1800 0.1800 0.1700 0.1700 21,500 -0.01(-5.56%)
May 21, 2020 0.1800 0.1800 0.1650 0.1800 13,000 +0.00(+0.00%)
May 20, 2020 0.1600 0.1800 0.1600 0.1800 38,800 +0.00(+0.00%)
May 19, 2020 0.1850 0.1850 0.1800 0.1800 25,902 +0.01(+2.86%)
May 15, 2020 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 14, 2020 0.1650 0.1800 0.1650 0.1800 23,300 +0.01(+9.09%)
May 13, 2020 0.1600 0.1650 0.1500 0.1650 26,650 +0.01(+3.13%)
May 12, 2020 0.1800 0.1850 0.1600 0.1600 30,410 -0.02(-13.51%)
May 11, 2020 0.1850 0.1850 0.1850 0.1850 1,000 +0.02(+12.12%)
May 08, 2020 0.1650 0.1650 0.1650 0.1650 22,600 -0.01(-8.33%)
May 07, 2020 0.1800 0.1800 0.1700 0.1800 26,789 +0.01(+5.88%)
May 06, 2020 0.1600 0.1700 0.1600 0.1700 7,600 +0.02(+13.33%)
May 05, 2020 0.1700 0.1700 0.1500 0.1500 104,750 -0.04(-18.92%)
May 04, 2020 0.2000 0.2000 0.1350 0.1850 88,149 -0.02(-7.50%)
May 01, 2020 0.1800 0.2200 0.1550 0.2000 131,300 +0.02(+11.11%)
Apr 30, 2020 0.2150 0.2150 0.1800 0.1800 46,100 -0.01(-5.26%)
Apr 29, 2020 0.2000 0.2000 0.1900 0.1900 47,100 +0.00(+0.00%)
Apr 28, 2020 0.1850 0.1900 0.1550 0.1900 70,825 +0.01(+5.56%)
Apr 27, 2020 0.2000 0.2100 0.1800 0.1800 193,799 -0.01(-2.70%)
Apr 24, 2020 0.1250 0.2100 0.1250 0.1850 234,109 +0.05(+37.04%)
Apr 22, 2020 0.1350 0.1350 0.1350 0.1350 0 +0.03(+22.73%)
Apr 21, 2020 0.1200 0.1200 0.1100 0.1100 49,000 -0.01(-8.33%)
Apr 20, 2020 0.1250 0.1250 0.1200 0.1200 51,557 -0.02(-11.11%)
Apr 17, 2020 0.1350 0.1350 0.1350 0.1350 6,500 +0.01(+8.00%)
Apr 15, 2020 0.1250 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Apr 14, 2020 0.1200 0.1350 0.1200 0.1350 16,089 +0.02(+12.50%)
Apr 13, 2020 0.1200 0.1200 0.1200 0.1200 7,500 +0.00(+0.00%)
Apr 09, 2020 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Apr 08, 2020 0.1400 0.1500 0.1400 0.1500 2,600 +0.03(+25.00%)
Apr 07, 2020 0.1200 0.1200 0.1200 0.1200 2,500 -0.04(-25.00%)
Apr 02, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 31, 2020 0.1600 0.1600 0.1600 0.1600 0 +0.04(+39.13%)
Mar 27, 2020 0.1150 0.1150 0.1150 0 -0.04(-25.81%)
Mar 26, 2020 0.1600 0.1700 0.1550 0.1550 109,150 -0.01(-3.13%)
Mar 25, 2020 0.1250 0.1600 0.1250 0.1600 10,499 +0.04(+28.00%)
Mar 24, 2020 0.1200 0.1250 0.1200 0.1250 53,000 +0.01(+4.17%)
Mar 23, 2020 0.1200 0.1200 0.1050 0.1200 52,400 +0.00(+4.35%)
Mar 20, 2020 0.1150 0.1200 0.1050 0.1150 66,500 +0.01(+15.00%)
Mar 19, 2020 0.1100 0.1200 0.1000 0.1000 121,250 -0.04(-28.57%)
Mar 18, 2020 0.1600 0.1600 0.1200 0.1400 48,088 -0.02(-12.50%)
Mar 17, 2020 0.1700 0.1900 0.1400 0.1600 100,500 -0.01(-5.88%)
Mar 16, 2020 0.1500 0.2700 0.1500 0.1700 595,741 +0.04(+30.77%)
Mar 13, 2020 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Mar 12, 2020 0.1300 0.1300 0.1300 0.1300 4,500 -0.01(-3.70%)
Mar 09, 2020 0.1350 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
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.