Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
X576S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.455 | 0.16 | 54.24% | 0.28 | 0.495 | 0.28 | 0 |
| Jun 13 2024 | 0.295 | 0.055 | 22.92% | 0.245 | 0.305 | 0.22 | 0 |
| Jun 12 2024 | 0.24 | -0.035 | -12.73% | 0.25 | 0.265 | 0.23 | 0 |
| Jun 11 2024 | 0.275 | 0.045 | 19.57% | 0.235 | 0.295 | 0.23 | 0 |
| Jun 10 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0 |
| Jun 07 2024 | 0.23 | 0.01 | 4.55% | 0.225 | 0.245 | 0.215 | 0 |
| Jun 06 2024 | 0.22 | -0.02 | -8.33% | 0.235 | 0.235 | 0.21 | 0 |
| Jun 05 2024 | 0.24 | -0.055 | -18.64% | 0.275 | 0.28 | 0.24 | 0 |
| Jun 04 2024 | 0.295 | 0.025 | 9.26% | 0.275 | 0.315 | 0.275 | 0 |
| Jun 03 2024 | 0.27 | -0.03 | -10.00% | 0.255 | 0.27 | 0.25 | 0 |
| May 31 2024 | 0.30 | 0.00 | 0.00% | 0.295 | 0.31 | 0.29 | 0 |
| May 30 2024 | 0.30 | -0.01 | -3.23% | 0.33 | 0.33 | 0.29 | 0 |
| May 29 2024 | 0.31 | 0.05 | 19.23% | 0.275 | 0.34 | 0.265 | 0 |
| May 28 2024 | 0.26 | 0.01 | 4.00% | 0.245 | 0.27 | 0.235 | 0 |
| May 27 2024 | 0.25 | -0.03 | -10.71% | 0.275 | 0.275 | 0.25 | 0 |
| May 24 2024 | 0.28 | 0.02 | 7.69% | 0.285 | 0.31 | 0.27 | 0 |
| May 23 2024 | 0.26 | 0.00 | 0.00% | 0.255 | 0.27 | 0.24 | 0 |
| May 22 2024 | 0.26 | 0.00 | 0.00% | 0.255 | 0.27 | 0.24 | 0 |
| May 21 2024 | 0.26 | 0.00 | 0.00% | 0.275 | 0.28 | 0.26 | 0 |
| May 20 2024 | 0.26 | -0.03 | -10.34% | 0.275 | 0.275 | 0.22 | 0 |
| May 17 2024 | 0.29 | 0.00 | 0.00% | 0.305 | 0.31 | 0.28 | 0 |
| May 16 2024 | 0.29 | 0.00 | 0.00% | 0.285 | 0.30 | 0.28 | 0 |
| May 15 2024 | 0.29 | -0.04 | -12.12% | 0.305 | 0.31 | 0.28 | 0 |
| May 14 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
| May 13 2024 | 0.33 | -0.02 | -5.71% | 0.345 | 0.36 | 0.32 | 0 |
| May 10 2024 | 0.35 | 0.04 | 12.90% | 0.305 | 0.35 | 0.295 | 0 |
| May 09 2024 | 0.31 | -0.01 | -3.13% | 0.325 | 0.33 | 0.30 | 0 |
| May 08 2024 | 0.32 | -0.01 | -3.03% | 0.325 | 0.34 | 0.31 | 0 |
| May 07 2024 | 0.33 | -0.045 | -12.00% | 0.36 | 0.365 | 0.32 | 0 |
| May 06 2024 | 0.375 | -0.06 | -13.79% | 0.42 | 0.425 | 0.375 | 0 |
| May 03 2024 | 0.435 | -0.07 | -13.86% | 0.47 | 0.475 | 0.415 | 0 |
| May 02 2024 | 0.505 | -0.01 | -1.94% | 0.50 | 0.525 | 0.475 | 0 |
| Apr 30 2024 | 0.515 | 0.03 | 6.19% | 0.48 | 0.515 | 0.47 | 0 |
| Apr 29 2024 | 0.485 | 0.00 | 0.00% | 0.46 | 0.495 | 0.46 | 0 |
| Apr 26 2024 | 0.485 | -0.11 | -18.49% | 0.54 | 0.555 | 0.475 | 0 |
| Apr 25 2024 | 0.595 | 0.05 | 9.17% | 0.57 | 0.655 | 0.55 | 0 |
| Apr 24 2024 | 0.545 | 0.01 | 1.87% | 0.50 | 0.555 | 0.495 | 0 |
| Apr 23 2024 | 0.535 | -0.15 | -21.90% | 0.62 | 0.625 | 0.535 | 0 |
| Apr 22 2024 | 0.685 | -0.12 | -14.91% | 0.76 | 0.765 | 0.675 | 0 |
| Apr 19 2024 | 0.805 | 0.02 | 2.55% | 1.02 | 1.02 | 0.805 | 0 |
| Apr 18 2024 | 0.785 | -0.07 | -8.19% | 0.83 | 0.845 | 0.785 | 0 |
| Apr 17 2024 | 0.855 | -0.05 | -5.52% | 0.91 | 0.93 | 0.785 | 0 |
| Apr 16 2024 | 0.905 | 0.12 | 15.29% | 0.96 | 0.96 | 0.86 | 33,924 |
| Apr 15 2024 | 0.785 | -0.055 | -6.55% | 0.785 | 0.88 | 0.675 | 0 |
| Apr 12 2024 | 0.84 | 0.115 | 15.86% | 0.66 | 0.905 | 0.625 | 0 |
| Apr 11 2024 | 0.725 | 0.06 | 9.02% | 0.675 | 0.765 | 0.655 | 0 |
| Apr 10 2024 | 0.665 | -0.02 | -2.92% | 0.65 | 0.685 | 0.605 | 0 |
| Apr 09 2024 | 0.685 | 0.085 | 14.17% | 0.615 | 0.695 | 0.615 | 0 |
| Apr 08 2024 | 0.60 | -0.085 | -12.41% | 0.66 | 0.67 | 0.60 | 0 |
| Apr 05 2024 | 0.685 | 0.125 | 22.32% | 0.645 | 0.715 | 0.645 | 0 |
| Apr 04 2024 | 0.56 | -0.03 | -5.08% | 0.595 | 0.60 | 0.56 | 0 |
| Apr 03 2024 | 0.59 | -0.06 | -9.23% | 0.655 | 0.655 | 0.59 | 0 |
| Apr 02 2024 | 0.65 | 0.09 | 16.07% | 0.55 | 0.66 | 0.54 | 0 |
| Mar 28 2024 | 0.56 | 0.00 | 0.00% | 0.545 | 0.57 | 0.545 | 0 |
| Mar 27 2024 | 0.56 | 0.01 | 1.82% | 0.54 | 0.57 | 0.53 | 0 |
| Mar 26 2024 | 0.55 | -0.02 | -3.51% | 0.555 | 0.58 | 0.54 | 0 |
| Mar 25 2024 | 0.57 | -0.025 | -4.20% | 0.595 | 0.78 | 0.57 | 0 |
| Mar 22 2024 | 0.595 | 0.00 | 0.00% | 0.61 | 0.625 | 0.59 | 0 |
| Mar 21 2024 | 0.595 | -0.08 | -11.85% | 0.60 | 0.645 | 0.595 | 0 |
| Mar 20 2024 | 0.675 | -0.03 | -4.26% | 0.71 | 0.725 | 0.675 | 0 |
| Mar 19 2024 | 0.705 | -0.07 | -9.03% | 0.79 | 0.79 | 0.705 | 0 |
| Mar 18 2024 | 0.775 | -0.04 | -4.91% | 0.79 | 0.805 | 0.775 | 0 |
