Register for streaming realtime charts, analysis tools, and prices.
XERS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 2.82 | 0.06 | 2.17% | 2.79 | 2.83 | 2.705 | 1,131,424 |
| Sep 23 2024 | 2.76 | -0.17 | -5.80% | 2.95 | 2.9062 | 2.75 | 1,751,292 |
| Sep 20 2024 | 2.93 | -0.03 | -1.01% | 2.96 | 2.97 | 2.89 | 1,941,173 |
| Sep 19 2024 | 2.96 | 0.06 | 2.07% | 3.00 | 3.03 | 2.92 | 2,160,591 |
| Sep 18 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 3.0425 | 2.8303 | 2,566,139 |
| Sep 17 2024 | 2.90 | 0.02 | 0.69% | 2.91 | 2.93 | 2.84 | 1,593,484 |
| Sep 16 2024 | 2.88 | 0.00 | 0.00% | 2.90 | 2.979 | 2.835 | 1,556,701 |
| Sep 13 2024 | 2.88 | 0.02 | 0.88% | 2.90 | 2.938 | 2.82 | 2,310,102 |
| Sep 12 2024 | 2.855 | -0.01 | -0.17% | 2.89 | 2.92 | 2.83 | 1,134,299 |
| Sep 11 2024 | 2.86 | 0.15 | 5.54% | 2.70 | 2.9689 | 2.665 | 3,686,859 |
| Sep 10 2024 | 2.71 | 0.04 | 1.50% | 2.69 | 2.73 | 2.6012 | 1,006,002 |
| Sep 09 2024 | 2.67 | 0.16 | 6.37% | 2.51 | 2.7455 | 2.51 | 1,918,237 |
| Sep 06 2024 | 2.51 | -0.02 | -0.79% | 2.52 | 2.63 | 2.49 | 4,176,669 |
| Sep 05 2024 | 2.53 | -0.11 | -4.17% | 2.65 | 2.68 | 2.48 | 2,899,396 |
| Sep 04 2024 | 2.64 | 0.05 | 1.93% | 2.60 | 2.66 | 2.52 | 1,162,068 |
| Sep 03 2024 | 2.59 | -0.22 | -7.83% | 2.79 | 2.83 | 2.59 | 1,254,110 |
| Aug 30 2024 | 2.81 | 0.01 | 0.36% | 2.82 | 2.85 | 2.73 | 781,945 |
| Aug 29 2024 | 2.80 | 0.01 | 0.36% | 2.79 | 2.92 | 2.75 | 1,081,491 |
| Aug 28 2024 | 2.79 | -0.09 | -3.13% | 2.86 | 2.88 | 2.73 | 1,457,459 |
| Aug 27 2024 | 2.88 | -0.02 | -0.69% | 2.89 | 2.91 | 2.83 | 887,924 |
| Aug 26 2024 | 2.90 | 0.02 | 0.69% | 2.92 | 2.93 | 2.83 | 928,116 |
| Aug 23 2024 | 2.88 | 0.08 | 2.86% | 2.83 | 2.94 | 2.83 | 1,548,794 |
| Aug 22 2024 | 2.80 | -0.04 | -1.41% | 2.85 | 2.91 | 2.7799 | 1,341,093 |
| Aug 21 2024 | 2.84 | 0.14 | 5.19% | 2.71 | 2.85 | 2.66 | 1,574,924 |
| Aug 20 2024 | 2.70 | -0.02 | -0.74% | 2.71 | 2.74 | 2.64 | 998,059 |
| Aug 19 2024 | 2.72 | 0.03 | 1.12% | 2.69 | 2.7499 | 2.61 | 1,914,269 |
| Aug 16 2024 | 2.69 | 0.07 | 2.67% | 2.61 | 2.745 | 2.61 | 1,575,770 |
| Aug 15 2024 | 2.62 | 0.07 | 2.75% | 2.60 | 2.65 | 2.56 | 1,574,070 |
| Aug 14 2024 | 2.55 | 0.01 | 0.39% | 2.54 | 2.59 | 2.39 | 1,990,712 |
| Aug 13 2024 | 2.54 | 0.29 | 12.89% | 2.27 | 2.575 | 2.27 | 2,642,604 |
| Aug 12 2024 | 2.25 | -0.07 | -3.02% | 2.35 | 2.39 | 2.21 | 1,445,064 |
| Aug 09 2024 | 2.32 | 0.09 | 4.04% | 2.25 | 2.45 | 2.24 | 2,479,568 |
| Aug 08 2024 | 2.23 | 0.10 | 4.69% | 2.24 | 2.39 | 2.18 | 3,132,168 |
| Aug 07 2024 | 2.13 | -0.13 | -5.75% | 2.28 | 2.315 | 2.095 | 1,879,411 |
| Aug 06 2024 | 2.26 | 0.03 | 1.35% | 2.24 | 2.3094 | 2.18 | 1,164,830 |
| Aug 05 2024 | 2.23 | -0.15 | -6.30% | 2.21 | 2.31 | 2.16 | 2,170,060 |
| Aug 02 2024 | 2.38 | -0.05 | -2.06% | 2.40 | 2.455 | 2.32 | 1,558,927 |
| Aug 01 2024 | 2.43 | -0.05 | -2.02% | 2.49 | 2.51 | 2.395 | 1,168,467 |
| Jul 31 2024 | 2.48 | 0.00 | 0.00% | 2.48 | 2.59 | 2.435 | 1,451,649 |
| Jul 30 2024 | 2.48 | -0.04 | -1.59% | 2.55 | 2.57 | 2.43 | 846,159 |
| Jul 29 2024 | 2.52 | -0.09 | -3.45% | 2.63 | 2.67 | 2.48 | 1,433,787 |
| Jul 26 2024 | 2.61 | 0.05 | 2.15% | 2.59 | 2.64 | 2.54 | 1,234,708 |
| Jul 25 2024 | 2.555 | 0.15 | 6.02% | 2.43 | 2.61 | 2.4001 | 1,274,477 |
| Jul 24 2024 | 2.41 | -0.13 | -5.12% | 2.51 | 2.535 | 2.38 | 1,065,394 |
| Jul 23 2024 | 2.54 | 0.09 | 3.67% | 2.43 | 2.57 | 2.43 | 1,284,076 |
| Jul 22 2024 | 2.45 | 0.09 | 3.59% | 2.35 | 2.46 | 2.33 | 944,233 |
| Jul 19 2024 | 2.365 | -0.02 | -0.63% | 2.39 | 2.43 | 2.35 | 528,556 |
| Jul 18 2024 | 2.38 | -0.07 | -2.86% | 2.44 | 2.4997 | 2.35 | 1,001,944 |
| Jul 17 2024 | 2.45 | -0.12 | -4.67% | 2.53 | 2.56 | 2.41 | 1,269,244 |
| Jul 16 2024 | 2.57 | 0.09 | 3.63% | 2.50 | 2.60 | 2.49 | 1,533,493 |
| Jul 15 2024 | 2.48 | 0.13 | 5.31% | 2.38 | 2.50 | 2.37 | 1,889,206 |
| Jul 12 2024 | 2.355 | 0.02 | 0.64% | 2.37 | 2.40 | 2.29 | 975,345 |
| Jul 11 2024 | 2.34 | 0.19 | 8.58% | 2.20 | 2.41 | 2.195 | 2,896,611 |
| Jul 10 2024 | 2.155 | -0.01 | -0.23% | 2.18 | 2.19 | 2.14 | 604,646 |
| Jul 09 2024 | 2.16 | 0.03 | 1.41% | 2.11 | 2.18 | 2.105 | 675,113 |
| Jul 08 2024 | 2.13 | 0.02 | 0.95% | 2.18 | 2.26 | 2.10 | 1,142,493 |
| Jul 05 2024 | 2.11 | 0.03 | 1.44% | 2.08 | 2.14 | 2.05 | 624,204 |
| Jul 03 2024 | 2.08 | 0.02 | 0.97% | 2.07 | 2.10 | 2.04 | 617,205 |
| Jul 02 2024 | 2.06 | -0.11 | -5.07% | 2.16 | 2.165 | 2.03 | 1,374,076 |
| Jul 01 2024 | 2.17 | -0.09 | -3.98% | 2.24 | 2.28 | 2.16 | 839,868 |
| Jun 28 2024 | 2.26 | 0.00 | 0.00% | 2.26 | 2.26 | 2.26 | 0 |
| Jun 27 2024 | 2.26 | 0.06 | 2.73% | 2.20 | 2.27 | 2.18 | 930,106 |
