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

X3 Holdings Co., Ltd. - Ordinary Shares (NQ: XTKG )

0.8800 +0.0289 (+3.40%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 26, 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 (%)
Dec 26, 2024 0.8770 0.9595 0.8210 0.8800 86,473 +0.03(+3.40%)
Dec 24, 2024 1.050 1.050 0.8200 0.8511 96,431 -0.18(-17.84%)
Dec 23, 2024 0.9000 1.131 0.8885 1.036 214,418 +0.17(+19.76%)
Dec 20, 2024 0.9391 0.9391 0.8632 0.8650 109,117 -0.14(-13.50%)
Dec 19, 2024 0.8050 1.050 0.7857 1.000 244,345 +0.21(+27.39%)
Dec 18, 2024 0.7323 0.8477 0.7200 0.7850 217,194 +0.05(+7.20%)
Dec 17, 2024 0.7022 0.7751 0.6610 0.7323 251,714 +0.01(+1.71%)
Dec 16, 2024 0.8359 0.8500 0.6926 0.7200 351,310 -0.13(-15.29%)
Dec 13, 2024 0.8508 0.9189 0.8195 0.8500 87,995 -0.04(-4.30%)
Dec 12, 2024 0.9400 0.9712 0.8510 0.8882 97,720 -0.11(-11.17%)
Dec 11, 2024 1.030 1.030 0.9000 0.9999 146,094 +0.02(+2.55%)
Dec 10, 2024 1.040 1.050 0.8581 0.9750 313,635 -0.02(-1.52%)
Dec 09, 2024 1.120 1.200 0.9900 0.9900 288,594 -0.15(-13.16%)
Dec 06, 2024 1.100 1.220 0.9701 1.140 410,733 +0.05(+4.59%)
Dec 05, 2024 1.180 1.342 1.060 1.090 319,817 -0.05(-4.39%)
Dec 04, 2024 1.180 1.220 1.065 1.140 188,151 -0.05(-4.20%)
Dec 03, 2024 1.620 1.790 1.110 1.190 469,589 -0.39(-24.68%)
Dec 02, 2024 1.670 1.830 1.490 1.580 759,485 -0.09(-5.39%)
Nov 29, 2024 1.900 1.910 1.642 1.670 168,183 -0.17(-9.24%)
Nov 27, 2024 1.980 2.090 1.750 1.840 193,466 -0.05(-2.65%)
Nov 26, 2024 1.720 1.900 1.650 1.890 153,888 +0.11(+6.18%)
Nov 25, 2024 1.960 1.990 1.640 1.780 270,039 -0.33(-15.64%)
Nov 22, 2024 1.950 2.140 1.620 2.110 298,141 +2.00(+1853.70%)
Nov 21, 2024 0.0856 0.1139 0.0760 0.1080 21,278,104 +0.02(+20.00%)
Nov 20, 2024 0.1083 0.1083 0.0863 0.0900 5,899,769 -0.05(-37.89%)
Nov 19, 2024 0.1339 0.1466 0.1220 0.1449 1,437,809 +0.01(+6.94%)
Nov 18, 2024 0.1265 0.1379 0.1215 0.1355 726,649 +0.01(+7.11%)
Nov 15, 2024 0.1290 0.1358 0.1038 0.1265 1,204,350 -0.00(-1.94%)
Nov 14, 2024 0.1368 0.1450 0.1208 0.1290 1,211,721 -0.02(-12.24%)
Nov 13, 2024 0.1393 0.1550 0.1307 0.1470 3,902,431 +0.01(+5.68%)
Nov 12, 2024 0.1354 0.1483 0.1325 0.1391 3,150,819 -0.00(-3.40%)
Nov 11, 2024 0.1570 0.1570 0.1200 0.1440 3,939,886 -0.00(-0.55%)
Nov 08, 2024 0.1550 0.1566 0.1307 0.1448 1,931,432 -0.01(-6.46%)
Nov 07, 2024 0.1425 0.1548 0.1365 0.1548 2,764,527 +0.02(+14.67%)
Nov 06, 2024 0.1298 0.1398 0.1141 0.1350 4,237,643 +0.02(+16.18%)
Nov 05, 2024 0.1166 0.1249 0.1100 0.1162 931,781 +0.00(+2.56%)
Nov 04, 2024 0.1138 0.1188 0.1090 0.1133 238,165 -0.00(-0.44%)
Nov 01, 2024 0.1040 0.1138 0.0964 0.1138 898,929 +0.01(+9.00%)
Oct 31, 2024 0.1192 0.1197 0.0980 0.1044 2,387,147 -0.02(-12.85%)
Oct 30, 2024 0.1269 0.1275 0.1126 0.1198 739,241 -0.01(-7.70%)
Oct 29, 2024 0.1321 0.1360 0.1233 0.1298 448,549 -0.00(-1.74%)
Oct 28, 2024 0.1289 0.1400 0.1215 0.1321 1,151,222 +0.00(+2.48%)
Oct 25, 2024 0.1426 0.1500 0.1249 0.1289 1,138,264 -0.01(-9.61%)
Oct 24, 2024 0.1550 0.1604 0.1420 0.1426 786,852 -0.01(-8.00%)
Oct 23, 2024 0.1600 0.1666 0.1513 0.1550 822,956 -0.00(-1.59%)
Oct 22, 2024 0.1577 0.1682 0.1538 0.1575 1,096,441 -0.01(-3.14%)
Oct 21, 2024 0.1679 0.1789 0.1511 0.1626 817,932 -0.01(-3.16%)
Oct 18, 2024 0.1672 0.1899 0.1612 0.1679 953,644 +0.00(+0.42%)
Oct 17, 2024 0.1631 0.1783 0.1628 0.1672 630,522 +0.00(+2.51%)
Oct 16, 2024 0.1740 0.1799 0.1527 0.1631 1,034,946 -0.01(-8.01%)
Oct 15, 2024 0.1810 0.1850 0.1700 0.1773 211,293 -0.00(-2.04%)
Oct 14, 2024 0.1860 0.1906 0.1801 0.1810 207,370 -0.01(-2.69%)
Oct 11, 2024 0.1840 0.1999 0.1801 0.1860 413,845 +0.00(+1.09%)
Oct 10, 2024 0.1881 0.1928 0.1801 0.1840 240,606 -0.00(-2.18%)
Oct 09, 2024 0.1900 0.1983 0.1813 0.1881 177,450 -0.01(-3.54%)
Oct 08, 2024 0.1950 0.2000 0.1850 0.1950 233,605 -0.00(-2.01%)
Oct 07, 2024 0.2087 0.2099 0.1950 0.1990 239,374 +0.00(+0.25%)
Oct 04, 2024 0.1961 0.2127 0.1910 0.1985 582,492 +0.00(+2.06%)
Oct 03, 2024 0.1977 0.1977 0.1880 0.1945 91,653 +0.00(+2.42%)
Oct 02, 2024 0.1890 0.1937 0.1850 0.1899 130,972 -0.01(-2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.