Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XFOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.9597 | -0.0165 | -1.69% | 0.9659 | 0.9999 | 0.949 | 1,429,019 |
| May 15 2024 | 0.9762 | -0.0092 | -0.93% | 1.02 | 1.02 | 0.96 | 1,162,483 |
| May 14 2024 | 0.9854 | 0.0088 | 0.90% | 0.9796 | 1.02 | 0.9525 | 1,849,471 |
| May 13 2024 | 0.9766 | -0.0734 | -6.99% | 1.06 | 1.07 | 0.9636 | 3,271,554 |
| May 10 2024 | 1.05 | -0.02 | -1.41% | 1.05 | 1.14 | 1.04 | 3,980,935 |
| May 09 2024 | 1.065 | 0.02 | 2.40% | 1.05 | 1.14 | 1.05 | 6,462,490 |
| May 08 2024 | 1.04 | -0.05 | -4.59% | 1.08 | 1.08 | 1.03 | 1,962,800 |
| May 07 2024 | 1.09 | -0.11 | -9.17% | 1.09 | 1.13 | 1.03 | 4,749,424 |
| May 06 2024 | 1.20 | 0.05 | 4.35% | 1.15 | 1.20 | 1.105 | 3,279,524 |
| May 03 2024 | 1.15 | 0.07 | 6.48% | 1.11 | 1.16 | 1.08 | 2,841,645 |
| May 02 2024 | 1.08 | -0.03 | -2.26% | 1.12 | 1.12 | 1.04 | 3,089,944 |
| May 01 2024 | 1.105 | -0.02 | -1.34% | 1.13 | 1.14 | 1.07 | 3,545,259 |
| Apr 30 2024 | 1.12 | 0.03 | 2.75% | 1.20 | 1.22 | 1.09 | 4,999,724 |
| Apr 29 2024 | 1.09 | -0.08 | -6.44% | 1.19 | 1.25 | 1.02 | 21,865,035 |
| Apr 26 2024 | 1.165 | 0.04 | 3.10% | 1.14 | 1.24 | 0.90 | 11,090,020 |
| Apr 25 2024 | 1.13 | -0.16 | -12.40% | 1.29 | 1.29 | 1.11 | 3,423,697 |
| Apr 24 2024 | 1.29 | 0.06 | 4.88% | 1.26 | 1.29 | 1.22 | 2,231,370 |
| Apr 23 2024 | 1.23 | -0.13 | -9.56% | 1.36 | 1.39 | 1.21 | 3,520,479 |
| Apr 22 2024 | 1.36 | 0.10 | 7.94% | 1.29 | 1.36 | 1.20 | 2,430,726 |
| Apr 19 2024 | 1.26 | 0.06 | 5.00% | 1.18 | 1.31 | 1.1799 | 3,058,442 |
| Apr 18 2024 | 1.20 | 0.00 | 0.42% | 1.22 | 1.24 | 1.18 | 1,730,919 |
| Apr 17 2024 | 1.195 | -0.13 | -9.47% | 1.30 | 1.31 | 1.1801 | 2,560,563 |
| Apr 16 2024 | 1.32 | 0.07 | 5.60% | 1.26 | 1.33 | 1.21 | 2,184,293 |
| Apr 15 2024 | 1.25 | -0.09 | -6.72% | 1.33 | 1.33 | 1.20 | 2,174,443 |
| Apr 12 2024 | 1.34 | 0.11 | 8.50% | 1.21 | 1.36 | 1.17 | 5,654,077 |
| Apr 11 2024 | 1.235 | 0.02 | 1.23% | 1.25 | 1.27 | 1.175 | 1,556,153 |
| Apr 10 2024 | 1.22 | -0.05 | -3.94% | 1.24 | 1.30 | 1.07 | 3,831,050 |
| Apr 09 2024 | 1.27 | -0.02 | -1.55% | 1.28 | 1.34 | 1.24 | 1,834,091 |
| Apr 08 2024 | 1.29 | -0.08 | -5.84% | 1.39 | 1.40 | 1.26 | 3,458,497 |
| Apr 05 2024 | 1.37 | -0.09 | -6.16% | 1.44 | 1.45 | 1.36 | 1,887,179 |
| Apr 04 2024 | 1.46 | -0.01 | -0.68% | 1.50 | 1.54 | 1.4001 | 3,542,471 |
| Apr 03 2024 | 1.47 | 0.09 | 6.52% | 1.39 | 1.60 | 1.38 | 4,654,615 |
| Apr 02 2024 | 1.38 | -0.03 | -2.13% | 1.37 | 1.412 | 1.35 | 1,399,861 |
| Apr 01 2024 | 1.41 | 0.02 | 1.44% | 1.42 | 1.49 | 1.33 | 2,104,484 |
| Mar 28 2024 | 1.39 | -0.02 | -1.42% | 1.43 | 1.43 | 1.30 | 4,343,429 |
| Mar 27 2024 | 1.41 | -0.04 | -2.76% | 1.49 | 1.495 | 1.39 | 2,139,153 |
| Mar 26 2024 | 1.45 | -0.01 | -0.68% | 1.49 | 1.60 | 1.415 | 3,073,091 |
| Mar 25 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.48 | 1.36 | 6,533,454 |
| Mar 22 2024 | 1.46 | 0.15 | 11.45% | 1.30 | 1.52 | 1.25 | 12,723,318 |
| Mar 21 2024 | 1.31 | 0.29 | 28.43% | 1.03 | 1.32 | 1.03 | 13,233,521 |
| Mar 20 2024 | 1.02 | 0.05 | 5.07% | 0.9598 | 1.03 | 0.92 | 3,321,404 |
| Mar 19 2024 | 0.9708 | 0.0475 | 5.14% | 0.9185 | 1.02 | 0.904 | 3,535,227 |
| Mar 18 2024 | 0.9233 | -0.0043 | -0.46% | 0.92 | 0.968 | 0.895 | 2,003,552 |
| Mar 15 2024 | 0.9276 | 0.0897 | 10.71% | 0.8454 | 0.9635 | 0.8454 | 3,543,464 |
| Mar 14 2024 | 0.8379 | -0.0039 | -0.46% | 0.837 | 0.88 | 0.82 | 1,758,097 |
| Mar 13 2024 | 0.8418 | -0.0233 | -2.69% | 0.8605 | 0.885 | 0.8201 | 1,594,684 |
| Mar 12 2024 | 0.8651 | -0.0477 | -5.23% | 0.91 | 0.9128 | 0.8571 | 1,452,264 |
| Mar 11 2024 | 0.9128 | 0.0328 | 3.73% | 0.90 | 0.924101 | 0.86 | 1,795,123 |
| Mar 08 2024 | 0.88 | -0.0367 | -4.00% | 0.92 | 0.9499 | 0.88 | 1,447,480 |
| Mar 07 2024 | 0.9167 | -0.0468 | -4.86% | 0.9647 | 0.9647 | 0.9103 | 1,315,604 |
| Mar 06 2024 | 0.9635 | 0.0094 | 0.99% | 0.9697 | 0.98 | 0.9351 | 854,526 |
| Mar 05 2024 | 0.9541 | -0.0193 | -1.98% | 0.9794 | 0.9794 | 0.9345 | 1,009,416 |
| Mar 04 2024 | 0.9734 | -0.0366 | -3.62% | 1.03 | 1.06 | 0.96 | 1,754,588 |
| Mar 01 2024 | 1.01 | 0.04 | 4.06% | 0.9756 | 1.05 | 0.9699 | 2,556,820 |
| Feb 29 2024 | 0.9706 | 0.0407 | 4.38% | 0.93 | 0.9919 | 0.9105 | 1,599,471 |
| Feb 28 2024 | 0.9299 | -0.0657 | -6.60% | 1.00 | 1.03 | 0.91 | 2,459,710 |
| Feb 27 2024 | 0.9956 | 0.0444 | 4.67% | 0.9628 | 1.03 | 0.963 | 2,308,657 |
| Feb 26 2024 | 0.9512 | 0.0137 | 1.46% | 0.9375 | 0.98 | 0.91 | 916,638 |
| Feb 23 2024 | 0.9375 | 0.0309 | 3.41% | 0.90 | 0.958 | 0.90 | 1,147,688 |
| Feb 22 2024 | 0.9066 | 0.038 | 4.37% | 0.8822 | 0.9261 | 0.8686 | 918,330 |
| Feb 21 2024 | 0.8686 | -0.0231 | -2.59% | 0.8632 | 0.8873 | 0.8487 | 1,012,051 |
| Feb 20 2024 | 0.8917 | -0.0244 | -2.66% | 0.93 | 0.93 | 0.84 | 1,808,911 |
