Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XIACF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 2.29 | -0.06 | -2.35% | 2.45 | 2.45 | 2.29 | 38,898 |
| May 06 2024 | 2.345 | -0.02 | -0.64% | 2.35 | 2.38 | 2.30 | 94,393 |
| May 03 2024 | 2.36 | 0.02 | 0.85% | 2.35 | 2.36 | 2.32 | 603,361 |
| May 02 2024 | 2.34 | 0.14 | 6.12% | 2.25 | 2.34 | 2.23 | 57,132 |
| May 01 2024 | 2.205 | 0.00 | 0.23% | 2.105 | 2.21 | 2.105 | 22,808 |
| Apr 30 2024 | 2.20 | -0.02 | -0.90% | 2.27 | 2.27 | 2.16 | 43,155 |
| Apr 29 2024 | 2.22 | 0.00 | 0.00% | 2.25 | 2.27 | 2.22 | 82,151 |
| Apr 26 2024 | 2.22 | 0.10 | 4.72% | 2.28 | 2.28 | 2.1401 | 1,562,259 |
| Apr 25 2024 | 2.12 | -0.01 | -0.47% | 2.27 | 2.27 | 2.07 | 39,610 |
| Apr 24 2024 | 2.13 | 0.07 | 3.40% | 2.06 | 2.13 | 2.06 | 345,706 |
| Apr 23 2024 | 2.06 | 0.03 | 1.48% | 2.04 | 2.10 | 2.04 | 9,737 |
| Apr 22 2024 | 2.03 | -0.03 | -1.46% | 2.03 | 2.06 | 1.97 | 68,098 |
| Apr 19 2024 | 2.06 | -0.03 | -1.44% | 2.042 | 2.10 | 2.015 | 42,846 |
| Apr 18 2024 | 2.09 | 0.03 | 1.46% | 2.24 | 2.24 | 2.07 | 26,881 |
| Apr 17 2024 | 2.06 | 0.01 | 0.49% | 1.91 | 2.0991 | 1.91 | 66,582 |
| Apr 16 2024 | 2.05 | -0.04 | -1.91% | 1.98 | 2.1999 | 1.98 | 86,899 |
| Apr 15 2024 | 2.09 | 0.04 | 1.95% | 2.09 | 2.12 | 2.05 | 147,715 |
| Apr 12 2024 | 2.05 | 0.00 | 0.00% | 2.28 | 2.28 | 2.05 | 1,107,379 |
| Apr 11 2024 | 2.05 | 0.03 | 1.74% | 2.026 | 2.06 | 2.026 | 13,751 |
| Apr 10 2024 | 2.015 | -0.04 | -1.95% | 2.06 | 2.06 | 1.97 | 55,699 |
| Apr 09 2024 | 2.055 | 0.03 | 1.23% | 2.03 | 2.12 | 2.03 | 83,371 |
| Apr 08 2024 | 2.03 | 0.01 | 0.50% | 2.03 | 2.03 | 1.965 | 58,356 |
| Apr 05 2024 | 2.02 | 0.00 | 0.00% | 2.03 | 2.03 | 1.98 | 100,755 |
| Apr 04 2024 | 2.02 | 0.01 | 0.50% | 2.05 | 2.08 | 2.01 | 1,032,376 |
| Apr 03 2024 | 2.01 | -0.08 | -3.83% | 2.09 | 2.09 | 1.985 | 378,865 |
| Apr 02 2024 | 2.09 | -0.08 | -3.69% | 2.15 | 2.15 | 2.07 | 4,305,893 |
| Apr 01 2024 | 2.17 | 0.03 | 1.40% | 2.20 | 2.35 | 2.0501 | 712,252 |
| Mar 28 2024 | 2.14 | 0.24 | 12.51% | 2.00 | 2.15 | 1.94 | 699,858 |
| Mar 27 2024 | 1.902 | -0.05 | -2.46% | 1.95 | 1.95 | 1.88 | 55,840 |
| Mar 26 2024 | 1.95 | -0.01 | -0.51% | 2.10 | 2.10 | 1.94 | 331,433 |
| Mar 25 2024 | 1.96 | 0.06 | 3.16% | 1.74 | 1.99 | 1.74 | 38,133 |
| Mar 22 2024 | 1.90 | 0.02 | 1.06% | 1.92 | 1.98 | 1.89 | 39,668 |
| Mar 21 2024 | 1.88 | 0.01 | 0.80% | 1.73 | 2.00 | 1.73 | 19,043 |
| Mar 20 2024 | 1.865 | -0.05 | -2.36% | 2.00 | 2.00 | 1.86 | 34,542 |
| Mar 19 2024 | 1.91 | -0.03 | -1.55% | 1.97 | 1.97 | 1.90 | 9,784 |
| Mar 18 2024 | 1.94 | 0.07 | 3.74% | 1.92 | 1.97 | 1.90 | 49,425 |
| Mar 15 2024 | 1.87 | 0.02 | 1.08% | 1.88 | 1.88 | 1.85 | 22,758 |
| Mar 14 2024 | 1.85 | -0.06 | -2.89% | 1.854 | 1.92 | 1.85 | 12,175 |
| Mar 13 2024 | 1.905 | -0.01 | -0.26% | 1.75 | 2.05 | 1.75 | 30,232 |
| Mar 12 2024 | 1.91 | 0.21 | 12.35% | 1.77 | 1.93 | 1.75 | 1,267,468 |
| Mar 11 2024 | 1.70 | 0.06 | 3.66% | 1.71 | 1.73 | 1.664 | 630,422 |
| Mar 08 2024 | 1.64 | 0.01 | 0.61% | 1.66 | 1.694 | 1.64 | 20,257 |
| Mar 07 2024 | 1.63 | -0.03 | -1.81% | 1.65 | 1.65 | 1.6245 | 17,324 |
| Mar 06 2024 | 1.66 | 0.03 | 2.15% | 1.642 | 1.66 | 1.64 | 6,847 |
| Mar 05 2024 | 1.625 | -0.07 | -3.85% | 1.65 | 1.658 | 1.61 | 10,981 |
| Mar 04 2024 | 1.69 | -0.03 | -1.63% | 1.72 | 1.72 | 1.65 | 29,468 |
| Mar 01 2024 | 1.718 | 0.03 | 1.66% | 1.65 | 1.73 | 1.65 | 3,241 |
| Feb 29 2024 | 1.69 | 0.02 | 1.32% | 1.65 | 1.70 | 1.65 | 48,190 |
| Feb 28 2024 | 1.668 | 0.02 | 1.09% | 1.695 | 1.695 | 1.66 | 29,821 |
| Feb 27 2024 | 1.65 | -0.03 | -1.49% | 1.70 | 1.71 | 1.65 | 18,143 |
| Feb 26 2024 | 1.675 | 0.00 | 0.18% | 1.67 | 1.6785 | 1.65 | 9,032 |
| Feb 23 2024 | 1.672 | 0.03 | 1.95% | 1.69 | 1.69 | 1.67 | 7,867 |
| Feb 22 2024 | 1.64 | -0.07 | -4.09% | 1.669 | 1.73 | 1.64 | 10,353 |
| Feb 21 2024 | 1.71 | 0.08 | 4.91% | 1.71 | 1.72 | 1.695 | 33,485 |
| Feb 20 2024 | 1.63 | -0.08 | -4.68% | 1.68 | 1.68 | 1.63 | 41,369 |
| Feb 16 2024 | 1.71 | 0.09 | 5.56% | 1.67 | 1.71 | 1.67 | 16,687 |
| Feb 15 2024 | 1.62 | 0.02 | 1.25% | 1.59 | 1.6298 | 1.59 | 38,516 |
| Feb 14 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 1,112 |
| Feb 13 2024 | 1.60 | -0.04 | -2.44% | 1.61 | 1.61 | 1.60 | 7,009 |
| Feb 12 2024 | 1.64 | 0.06 | 4.13% | 1.57 | 1.65 | 1.57 | 36,703 |
| Feb 09 2024 | 1.575 | -0.03 | -1.56% | 1.60 | 1.60 | 1.575 | 5,520 |
| Feb 08 2024 | 1.60 | -0.04 | -2.44% | 1.60 | 1.60 | 1.56 | 32,147 |
