Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XNGSF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 8.408 | 0.69 | 8.91% | 8.408 | 8.408 | 8.408 | 490 |
| Apr 25 2024 | 7.72 | 0.00 | 0.00% | 7.72 | 7.72 | 7.72 | 0 |
| Apr 24 2024 | 7.72 | 0.00 | 0.00% | 7.72 | 7.72 | 7.72 | 0 |
| Apr 23 2024 | 7.72 | 0.00 | 0.00% | 7.72 | 7.72 | 7.72 | 0 |
| Apr 22 2024 | 7.72 | 0.00 | 0.00% | 7.72 | 7.72 | 7.72 | 0 |
| Apr 19 2024 | 7.72 | -0.09 | -1.18% | 7.72 | 7.72 | 7.72 | 2,512 |
| Apr 18 2024 | 7.812 | 0.00 | 0.00% | 7.812 | 7.812 | 7.812 | 0 |
| Apr 17 2024 | 7.812 | -0.34 | -4.22% | 7.812 | 7.812 | 7.812 | 390 |
| Apr 16 2024 | 8.156 | 0.00 | 0.00% | 8.156 | 8.156 | 8.156 | 0 |
| Apr 15 2024 | 8.156 | -0.45 | -5.23% | 8.156 | 8.156 | 8.156 | 223 |
| Apr 12 2024 | 8.606 | 0.06 | 0.70% | 8.606 | 8.606 | 8.606 | 192 |
| Apr 11 2024 | 8.546 | 0.00 | 0.00% | 8.546 | 8.546 | 8.546 | 0 |
| Apr 10 2024 | 8.546 | 0.60 | 7.50% | 8.89 | 8.89 | 8.546 | 1,217 |
| Apr 09 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.95 | 0 |
| Apr 08 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.95 | 0 |
| Apr 05 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.95 | 0 |
| Apr 04 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.95 | 0 |
| Apr 03 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.95 | 0 |
| Apr 02 2024 | 7.95 | 0.00 | 0.00% | 7.95 | 7.95 | 7.95 | 0 |
| Apr 01 2024 | 7.95 | 0.44 | 5.92% | 7.626 | 7.95 | 7.626 | 425 |
| Mar 28 2024 | 7.506 | -0.10 | -1.37% | 7.506 | 7.506 | 7.506 | 753 |
| Mar 27 2024 | 7.61 | 0.00 | 0.00% | 7.61 | 7.61 | 7.61 | 0 |
| Mar 26 2024 | 7.61 | -0.12 | -1.58% | 7.61 | 7.61 | 7.61 | 265 |
| Mar 25 2024 | 7.732 | -0.91 | -10.51% | 7.732 | 7.732 | 7.732 | 666 |
| Mar 22 2024 | 8.64 | 0.00 | 0.00% | 8.64 | 8.64 | 8.64 | 0 |
| Mar 21 2024 | 8.64 | 0.42 | 5.08% | 8.64 | 8.64 | 8.64 | 102 |
| Mar 20 2024 | 8.222 | 0.00 | 0.00% | 8.222 | 8.222 | 8.222 | 0 |
| Mar 19 2024 | 8.222 | 0.00 | 0.00% | 8.222 | 8.222 | 8.222 | 0 |
| Mar 18 2024 | 8.222 | 0.24 | 2.99% | 8.532 | 8.532 | 8.222 | 2,311 |
| Mar 15 2024 | 7.9835 | 0.00 | 0.00% | 7.9835 | 7.9835 | 7.9835 | 0 |
| Mar 14 2024 | 7.9835 | 0.00 | 0.00% | 7.9835 | 7.9835 | 7.9835 | 0 |
| Mar 13 2024 | 7.9835 | 0.00 | 0.00% | 7.9835 | 7.9835 | 7.9835 | 0 |
| Mar 12 2024 | 7.9835 | 0.00 | 0.00% | 7.9835 | 7.9835 | 7.9835 | 0 |
| Mar 11 2024 | 7.9835 | 0.00 | 0.00% | 7.9835 | 7.9835 | 7.9835 | 0 |
| Mar 08 2024 | 7.9835 | 0.26 | 3.33% | 7.9835 | 7.9835 | 7.9835 | 458 |
| Mar 07 2024 | 7.726 | 0.00 | 0.00% | 7.726 | 7.726 | 7.726 | 0 |
| Mar 06 2024 | 7.726 | 0.00 | 0.00% | 7.726 | 7.726 | 7.726 | 0 |
| Mar 05 2024 | 7.726 | 0.00 | 0.00% | 7.726 | 7.726 | 7.726 | 0 |
| Mar 04 2024 | 7.726 | 0.00 | 0.00% | 7.726 | 7.726 | 7.726 | 0 |
| Mar 01 2024 | 7.726 | 0.00 | 0.00% | 7.726 | 7.726 | 7.726 | 0 |
| Feb 29 2024 | 7.726 | 0.00 | 0.00% | 7.726 | 7.726 | 7.726 | 0 |
| Feb 28 2024 | 7.726 | 0.00 | 0.00% | 7.726 | 7.726 | 7.726 | 0 |
| Feb 27 2024 | 7.726 | 0.00 | 0.00% | 7.726 | 7.726 | 7.726 | 0 |
| Feb 26 2024 | 7.726 | 0.00 | 0.00% | 7.726 | 7.726 | 7.726 | 0 |
| Feb 23 2024 | 7.726 | 0.00 | 0.00% | 7.726 | 7.726 | 7.726 | 0 |
| Feb 22 2024 | 7.726 | 0.00 | 0.05% | 7.726 | 7.726 | 7.726 | 172 |
| Feb 21 2024 | 7.7225 | 0.35 | 4.81% | 7.7225 | 7.7225 | 7.7225 | 2,519 |
| Feb 20 2024 | 7.368 | 0.00 | 0.00% | 7.368 | 7.368 | 7.368 | 0 |
| Feb 16 2024 | 7.368 | 0.45 | 6.57% | 7.274 | 7.415 | 7.274 | 5,848 |
| Feb 15 2024 | 6.914 | 0.15 | 2.28% | 6.914 | 6.914 | 6.914 | 498 |
| Feb 14 2024 | 6.76 | -0.17 | -2.40% | 6.768 | 6.768 | 6.76 | 435 |
| Feb 13 2024 | 6.926 | 0.02 | 0.26% | 6.926 | 6.926 | 6.926 | 1,399 |
| Feb 12 2024 | 6.908 | 0.04 | 0.61% | 6.91 | 6.91 | 6.908 | 919 |
| Feb 09 2024 | 6.866 | -0.70 | -9.30% | 6.866 | 6.866 | 6.866 | 7,806 |
| Feb 08 2024 | 7.57 | 0.00 | 0.00% | 7.57 | 7.57 | 7.57 | 0 |
| Feb 07 2024 | 7.57 | 0.00 | 0.00% | 7.57 | 7.57 | 7.57 | 0 |
| Feb 06 2024 | 7.57 | 0.50 | 7.10% | 7.57 | 7.6319 | 7.57 | 7,888 |
| Feb 05 2024 | 7.068 | -0.52 | -6.85% | 7.392 | 7.392 | 7.068 | 864 |
| Feb 02 2024 | 7.588 | 0.05 | 0.69% | 7.588 | 7.588 | 7.588 | 193 |
| Feb 01 2024 | 7.536 | 0.00 | 0.00% | 7.536 | 7.536 | 7.536 | 0 |
| Jan 31 2024 | 7.536 | -0.17 | -2.26% | 7.536 | 7.536 | 7.536 | 218 |
| Jan 30 2024 | 7.71 | -0.22 | -2.80% | 7.71 | 7.71 | 7.71 | 162 |
| Jan 29 2024 | 7.932 | 0.18 | 2.35% | 8.03 | 8.03 | 7.932 | 1,265 |
