Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtraction Services Holdings Corp (OP: XSHLF )

0.0341 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2022 0.0550 0 -0.02(-24.86%)
Nov 21, 2022 0.0732 0.0732 0.0732 0.0732 2,000 +0.01(+15.64%)
Nov 07, 2022 0.0633 0 +0.01(+29.71%)
Nov 04, 2022 0.0488 0.0488 0.0488 0.0488 26,500 +0.00(+6.55%)
Nov 03, 2022 0.0417 0.0458 0.0393 0.0458 110,500 +0.00(+0.88%)
Nov 02, 2022 0.0570 0.0570 0.0409 0.0454 30,200 -0.00(-9.20%)
Oct 31, 2022 0.0500 0 -0.03(-39.10%)
Oct 21, 2022 0.0821 0 +0.02(+28.28%)
Oct 18, 2022 0.0640 0 -0.01(-12.69%)
Oct 13, 2022 0.0733 0 -0.00(-2.27%)
Oct 12, 2022 0.0725 0.0750 0.0725 0.0750 20,000 -0.00(-3.85%)
Sep 30, 2022 0.0780 0 +0.01(+11.43%)
Sep 28, 2022 0.0700 0 -0.00(-1.41%)
Sep 21, 2022 0.0710 0 -0.00(-6.46%)
Sep 20, 2022 0.0790 0.0790 0.0690 0.0759 24,990 -0.03(-31.06%)
Sep 08, 2022 0.1101 0 +0.00(+0.09%)
Sep 07, 2022 0.0992 0.1120 0.0992 0.1100 22,500 +0.00(+0.09%)
Sep 02, 2022 0.1099 0 -0.00(-0.81%)
Aug 30, 2022 0.1108 0 +0.02(+23.11%)
Aug 29, 2022 0.0900 0.0900 0.0900 0.0900 11,990 -0.02(-15.73%)
Aug 23, 2022 0.1068 0 -0.00(-2.73%)
Aug 22, 2022 0.0900 0.1098 0.0900 0.1098 400 -0.00(-0.18%)
Aug 19, 2022 0.1100 0.1100 0.1100 0.1100 10,000 +0.03(+30.95%)
Aug 18, 2022 0.0840 0.0840 0.0840 0.0840 100 -0.03(-25.33%)
Aug 10, 2022 0.1125 0 +0.00(+0.00%)
Aug 08, 2022 0.1125 0 +0.00(+1.35%)
Jul 29, 2022 0.1110 0 +0.00(+2.78%)
Jul 28, 2022 0.1080 0.1080 0.1080 0.1080 1,800 +0.00(+3.45%)
Jul 19, 2022 0.1044 0 -0.01(-6.37%)
Jul 18, 2022 0.1115 0.1115 0.1115 0.1115 2,000 +0.01(+8.36%)
Jul 14, 2022 0.1029 0 +0.00(+1.18%)
Jul 11, 2022 0.1017 0 +0.00(+1.70%)
Jul 07, 2022 0.1000 0 +0.02(+20.92%)
Jul 06, 2022 0.0950 0.0950 0.0827 0.0827 27,000 -0.01(-8.11%)
Jul 05, 2022 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Jun 27, 2022 0.0950 0 -0.01(-13.64%)
Jun 21, 2022 0.1100 0 -0.01(-6.38%)
Jun 02, 2022 0.1175 0 +0.00(+2.17%)
Jun 01, 2022 0.1150 0.1150 0.1150 0.1150 13,300 +0.01(+13.19%)
May 27, 2022 0.1016 0 +0.00(+1.60%)
May 24, 2022 0.1000 0 +0.00(+2.77%)
May 20, 2022 0.0973 0 -0.00(-2.70%)
May 19, 2022 0.1000 0.1000 0.0922 0.1000 39,000 -0.01(-9.09%)
May 18, 2022 0.1180 0.1180 0.1100 0.1100 3,004 -0.01(-5.82%)
May 16, 2022 0.1168 0 -0.01(-5.81%)
May 12, 2022 0.1240 0 -0.01(-5.99%)
May 10, 2022 0.1319 0 +0.00(+3.86%)
May 03, 2022 0.1270 0 +0.00(+2.01%)
May 02, 2022 0.1245 0.1245 0.1245 0.1245 300 -0.01(-4.45%)
Apr 28, 2022 0.1303 0 -0.00(-3.34%)
Apr 27, 2022 0.1348 0.1348 0.1348 0.1348 1,000 +0.01(+4.74%)
Apr 26, 2022 0.1287 0.1287 0.1287 0.1287 500 -0.00(-1.00%)
Apr 25, 2022 0.1385 0.1419 0.1300 0.1300 20,578 +0.00(+0.62%)
Apr 22, 2022 0.1415 0.1415 0.1292 0.1292 8,986 -0.02(-10.90%)
Apr 05, 2022 0.1450 0 -0.00(-2.09%)
Apr 04, 2022 0.1481 0.1481 0.1237 0.1481 13,144 -0.00(-0.34%)
Mar 31, 2022 0.1486 0 +0.00(+0.41%)
Mar 28, 2022 0.1480 0 +0.01(+5.71%)
Mar 23, 2022 0.1400 0 +0.00(+1.67%)
Mar 18, 2022 0.1377 46 +0.00(+1.40%)
Mar 14, 2022 0.1358 0 -0.00(-2.30%)
Mar 10, 2022 0.1390 0 -0.00(-0.36%)
Mar 08, 2022 0.1395 0 -0.00(-0.36%)
Mar 07, 2022 0.1400 0.1400 0.1400 0.1400 18,000 +0.00(+0.36%)
Mar 03, 2022 0.1395 0 -0.00(-1.06%)
Mar 02, 2022 0.1400 0.1410 0.1395 0.1410 82,000 +0.00(+0.00%)
Mar 01, 2022 0.1439 0.1439 0.1410 0.1410 2,700 +0.00(+0.00%)
Feb 28, 2022 0.1395 0.1410 0.1395 0.1410 10,000 +0.00(+0.71%)
Feb 25, 2022 0.1400 0.1400 0.1395 0.1400 48,490 +0.00(+1.38%)
Feb 24, 2022 0.1381 0.1449 0.1381 0.1381 20,450 +0.01(+4.15%)
Feb 22, 2022 0.1326 0 -0.01(-5.29%)
Feb 17, 2022 0.1400 0 +0.00(+0.00%)
Feb 16, 2022 0.1399 0.1506 0.1399 0.1400 40,200 +0.00(+0.86%)
Feb 15, 2022 0.1382 0.1388 0.1350 0.1388 27,798 +0.00(+1.24%)
Feb 10, 2022 0.1371 0 -0.00(-1.30%)
Feb 03, 2022 0.1389 0 +0.00(+2.89%)
Jan 28, 2022 0.1350 0 -0.01(-3.57%)
Jan 27, 2022 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Jan 26, 2022 0.1400 0.1400 0.1400 0.1400 300 +0.01(+4.95%)
Jan 25, 2022 0.1334 0.1334 0.1334 0.1334 2,500 -0.01(-5.19%)
Jan 20, 2022 0.1407 0 -0.00(-2.97%)
Jan 13, 2022 0.1450 50 +0.00(+0.69%)
Jan 12, 2022 0.1420 0.1440 0.1400 0.1440 18,390 +0.01(+4.35%)
Jan 10, 2022 0.1380 0.1380 0.1380 0 -0.01(-8.00%)
Jan 07, 2022 0.1500 0.1500 0.1500 0.1500 250 +0.00(+0.00%)
Jan 06, 2022 0.1484 0.1500 0.1484 0.1500 11,100 -0.01(-6.25%)
Jan 04, 2022 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 31, 2021 0.1650 0.1650 0.1650 77 +0.03(+22.86%)
Dec 29, 2021 0.1343 0.1343 0.1343 2 +0.00(+2.83%)
Dec 23, 2021 0.1306 0.1306 0.1306 17 +0.00(+2.35%)
Dec 21, 2021 0.1276 0.1276 0.1276 0 +0.00(+3.32%)
Dec 20, 2021 0.1250 0.1298 0.1235 0.1235 11,286 -0.03(-17.06%)
Dec 17, 2021 0.1461 0.1489 0.1461 0.1489 400 +0.02(+19.12%)
Dec 16, 2021 0.1250 0.1250 0.1250 0.1250 140 -0.01(-9.42%)
Dec 15, 2021 0.1380 0.1380 0.1380 0.1380 1,500 -0.01(-9.51%)
Dec 10, 2021 0.1525 0.1525 0.1525 0 -0.00(-1.29%)
Dec 09, 2021 0.1525 0.1545 0.1379 0.1545 114,675 +0.00(+2.86%)
Dec 08, 2021 0.1596 0.1596 0.1502 0.1502 14,990 +0.00(+0.13%)
Dec 07, 2021 0.1428 0.1532 0.1428 0.1500 269,480 +0.01(+7.14%)
Dec 06, 2021 0.1468 0.1693 0.1400 0.1400 276,690 -0.00(-1.41%)
Dec 03, 2021 0.1442 0.1739 0.1286 0.1420 530,894 -0.02(-11.25%)
Dec 02, 2021 0.1400 0.1600 0.1400 0.1600 71,990 +0.02(+17.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.