XERS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 02 2024 | 1.86 | 0.11 | 5.98% | 1.79 | 1.88 | 1.75 | 1,196,685 |
May 01 2024 | 1.755 | 0.02 | 1.45% | 1.74 | 1.83 | 1.73 | 1,292,308 |
Apr 30 2024 | 1.73 | -0.02 | -1.14% | 1.74 | 1.80 | 1.72 | 811,013 |
Apr 29 2024 | 1.75 | 0.00 | 0.00% | 1.73 | 1.78 | 1.71 | 932,971 |
Apr 26 2024 | 1.75 | 0.05 | 2.94% | 1.71 | 1.75 | 1.69 | 867,679 |
Apr 25 2024 | 1.70 | -0.06 | -3.41% | 1.76 | 1.76 | 1.70 | 893,939 |
Apr 24 2024 | 1.76 | -0.03 | -1.40% | 1.78 | 1.80 | 1.74 | 712,941 |
Apr 23 2024 | 1.785 | 0.00 | 0.28% | 1.80 | 1.90 | 1.775 | 1,345,232 |
Apr 22 2024 | 1.78 | 0.04 | 2.30% | 1.72 | 1.84 | 1.69 | 1,318,998 |
Apr 19 2024 | 1.74 | -0.02 | -1.14% | 1.76 | 1.78 | 1.69 | 2,009,841 |
Apr 18 2024 | 1.76 | -0.02 | -1.12% | 1.80 | 1.80 | 1.73 | 1,086,011 |
Apr 17 2024 | 1.78 | -0.02 | -1.11% | 1.80 | 1.83 | 1.75 | 1,521,143 |
Apr 16 2024 | 1.80 | -0.05 | -2.70% | 1.85 | 1.86 | 1.77 | 1,836,672 |
Apr 15 2024 | 1.85 | -0.06 | -3.14% | 1.90 | 1.96 | 1.83 | 1,773,735 |
Apr 12 2024 | 1.91 | -0.12 | -5.91% | 2.02 | 2.045 | 1.87 | 2,068,063 |
Apr 11 2024 | 2.03 | 0.05 | 2.53% | 1.97 | 2.04 | 1.96 | 1,506,520 |
Apr 10 2024 | 1.98 | -0.04 | -1.98% | 1.99 | 2.01 | 1.93 | 1,603,386 |
Apr 09 2024 | 2.02 | 0.00 | 0.00% | 2.01 | 2.065 | 2.01 | 862,276 |
Apr 08 2024 | 2.02 | -0.02 | -0.98% | 2.05 | 2.06 | 1.99 | 917,188 |
Apr 05 2024 | 2.04 | -0.01 | -0.49% | 2.04 | 2.0788 | 2.0114 | 1,046,856 |
Apr 04 2024 | 2.05 | -0.03 | -1.44% | 2.11 | 2.11 | 2.02 | 1,602,554 |
Apr 03 2024 | 2.08 | -0.01 | -0.48% | 2.06 | 2.11 | 2.05 | 1,237,737 |
Apr 02 2024 | 2.09 | -0.05 | -2.34% | 2.11 | 2.125 | 2.0625 | 943,711 |
Apr 01 2024 | 2.14 | -0.07 | -3.17% | 2.26 | 2.26 | 2.11 | 1,209,045 |
Mar 28 2024 | 2.21 | 0.17 | 8.33% | 2.13 | 2.2799 | 2.11 | 3,220,772 |
Mar 27 2024 | 2.04 | -0.01 | -0.49% | 2.08 | 2.095 | 2.00 | 1,608,175 |
Mar 26 2024 | 2.05 | -0.06 | -2.84% | 2.14 | 2.16 | 2.045 | 1,102,557 |
Mar 25 2024 | 2.11 | 0.01 | 0.48% | 2.10 | 2.21 | 2.07 | 1,387,077 |
Mar 22 2024 | 2.10 | -0.03 | -1.41% | 2.13 | 2.17 | 2.10 | 900,841 |
Mar 21 2024 | 2.13 | -0.06 | -2.74% | 2.18 | 2.22 | 2.11 | 1,757,819 |
Mar 20 2024 | 2.19 | 0.04 | 1.86% | 2.14 | 2.21 | 2.095 | 1,210,417 |
Mar 19 2024 | 2.15 | 0.02 | 0.94% | 2.10 | 2.19 | 2.10 | 1,475,894 |
Mar 18 2024 | 2.13 | -0.10 | -4.48% | 2.25 | 2.25 | 2.11 | 1,469,194 |
Mar 15 2024 | 2.23 | 0.10 | 4.69% | 2.14 | 2.2799 | 2.12 | 3,106,001 |
Mar 14 2024 | 2.13 | -0.05 | -2.29% | 2.16 | 2.17 | 2.09 | 1,663,355 |
Mar 13 2024 | 2.18 | -0.03 | -1.36% | 2.18 | 2.255 | 2.14 | 2,365,932 |
Mar 12 2024 | 2.21 | -0.04 | -1.78% | 2.23 | 2.255 | 2.18 | 1,505,389 |
Mar 11 2024 | 2.25 | -0.10 | -4.26% | 2.31 | 2.3799 | 2.18 | 2,817,709 |
Mar 08 2024 | 2.35 | -0.09 | -3.69% | 2.44 | 2.55 | 2.32 | 2,741,817 |
Mar 07 2024 | 2.44 | -0.04 | -1.61% | 2.53 | 2.54 | 2.31 | 4,040,045 |
Mar 06 2024 | 2.48 | -0.60 | -19.48% | 3.04 | 3.04 | 2.42 | 8,385,279 |
Mar 05 2024 | 3.08 | 0.04 | 1.32% | 3.03 | 3.16 | 2.97 | 2,380,770 |
Mar 04 2024 | 3.04 | -0.14 | -4.40% | 3.24 | 3.25 | 3.03 | 2,599,504 |
Mar 01 2024 | 3.18 | 0.11 | 3.41% | 3.13 | 3.255 | 3.09 | 2,646,018 |
Feb 29 2024 | 3.075 | 0.06 | 1.82% | 3.11 | 3.1941 | 3.045 | 1,523,399 |
Feb 28 2024 | 3.02 | -0.11 | -3.51% | 3.14 | 3.145 | 3.00 | 1,597,604 |
Feb 27 2024 | 3.13 | 0.02 | 0.64% | 3.17 | 3.21 | 3.09 | 1,932,471 |
Feb 26 2024 | 3.11 | 0.10 | 3.32% | 2.99 | 3.2389 | 2.96 | 3,205,882 |
Feb 23 2024 | 3.01 | -0.03 | -0.99% | 3.04 | 3.105 | 2.96 | 2,538,664 |
Feb 22 2024 | 3.04 | 0.04 | 1.33% | 3.05 | 3.16 | 3.01 | 1,996,716 |
Feb 21 2024 | 3.00 | -0.16 | -5.06% | 3.21 | 3.23 | 2.95 | 1,706,253 |
Feb 20 2024 | 3.16 | -0.06 | -1.86% | 3.20 | 3.25 | 3.13 | 1,761,487 |
Feb 16 2024 | 3.22 | 0.01 | 0.31% | 3.19 | 3.25 | 3.155 | 1,692,135 |
Feb 15 2024 | 3.21 | 0.00 | 0.00% | 3.21 | 3.26 | 3.13 | 2,823,264 |
Feb 14 2024 | 3.21 | 0.34 | 11.85% | 2.93 | 3.235 | 2.90 | 4,128,240 |
Feb 13 2024 | 2.87 | -0.08 | -2.71% | 2.86 | 3.005 | 2.76 | 2,822,254 |
Feb 12 2024 | 2.95 | 0.08 | 2.79% | 2.87 | 2.97 | 2.85 | 1,567,092 |
Feb 09 2024 | 2.87 | 0.14 | 5.13% | 2.73 | 2.87 | 2.72 | 2,154,708 |
Feb 08 2024 | 2.73 | 0.10 | 3.80% | 2.62 | 2.73 | 2.56 | 1,415,960 |
Feb 07 2024 | 2.63 | -0.01 | -0.38% | 2.66 | 2.71 | 2.61 | 1,505,321 |
Feb 06 2024 | 2.64 | 0.17 | 6.88% | 2.48 | 2.64 | 2.465 | 1,624,048 |
Feb 05 2024 | 2.47 | 0.02 | 0.82% | 2.45 | 2.51 | 2.3913 | 1,090,212 |