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
Last Price Updated: 2:31 PM EDT, May 23, 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 (%)
Jul 30, 2021 0.1730 0.1803 0.1730 0.1803 6,500 +0.01(+3.86%)
Jul 29, 2021 0.1593 0.1740 0.1500 0.1736 177,379 -0.00(-1.98%)
Jul 28, 2021 0.1610 0.1771 0.1596 0.1771 114,146 +0.01(+5.54%)
Jul 27, 2021 0.1610 0.1678 0.1610 0.1678 75,244 +0.01(+4.22%)
Jul 26, 2021 0.1531 0.1900 0.1531 0.1610 467,288 -0.00(-2.37%)
Jul 23, 2021 0.1589 0.1700 0.1588 0.1649 448,838 -0.01(-6.78%)
Jul 22, 2021 0.1590 0.1827 0.1401 0.1769 101,362 +0.00(+1.09%)
Jul 21, 2021 0.1665 0.1751 0.1592 0.1750 429,941 +0.02(+10.90%)
Jul 20, 2021 0.1214 0.1578 0.1214 0.1578 111,908 +0.01(+6.05%)
Jul 19, 2021 0.1220 0.1488 0.1211 0.1488 139,600 +0.01(+4.79%)
Jul 16, 2021 0.1200 0.1427 0.1190 0.1420 127,500 +0.00(+1.50%)
Jul 14, 2021 0.1399 0.1399 0.1399 10 -0.02(-12.56%)
Jul 13, 2021 0.1797 0.1797 0.1600 0.1600 5,100 -0.00(-0.25%)
Jul 12, 2021 0.1600 0.1685 0.1530 0.1604 234,404 -0.01(-5.65%)
Jul 09, 2021 0.1601 0.1700 0.1600 0.1700 129,928 -0.00(-2.86%)
Jul 08, 2021 0.1920 0.1930 0.1644 0.1750 114,500 -0.01(-5.41%)
Jul 07, 2021 0.2000 0.2002 0.1846 0.1850 468,088 -0.04(-17.63%)
Jul 06, 2021 0.1967 0.2246 0.1967 0.2246 600 -0.00(-0.84%)
Jul 02, 2021 0.2265 0.2265 0.2265 0.2265 1,500 +0.00(+1.98%)
Jun 29, 2021 0.2221 0.2221 0.2221 0 -0.00(-0.85%)
Jun 25, 2021 0.2240 0.2240 0.2240 0 +0.00(+0.27%)
Jun 24, 2021 0.2234 0.2234 0.2234 0.2234 1,500 +0.02(+11.70%)
Jun 23, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jun 18, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.91%)
Jun 17, 2021 0.2069 0.2069 0.1982 0.1982 24,502 -0.01(-5.62%)
Jun 16, 2021 0.2215 0.2215 0.2100 0.2100 2,990 +0.01(+6.06%)
Jun 15, 2021 0.2050 0.2050 0.1980 0.1980 36,100 -0.01(-3.41%)
Jun 14, 2021 0.2050 0.2100 0.2050 0.2050 41,000 -0.00(-0.05%)
Jun 11, 2021 0.2051 0.2051 0.2051 0.2051 500 -0.01(-6.09%)
Jun 10, 2021 0.2200 0.2318 0.2148 0.2184 148,600 -0.00(-0.73%)
Jun 09, 2021 0.2190 0.2305 0.2190 0.2200 7,490 -0.02(-10.06%)
Jun 07, 2021 0.2446 0.2446 0.2446 0 +0.00(+1.37%)
Jun 01, 2021 0.2413 0.2413 0.2413 0 +0.00(+0.54%)
May 26, 2021 0.2400 0.2400 0.2400 0 -0.00(-1.96%)
May 25, 2021 0.2448 0.2448 0.2448 0.2448 21,600 +0.03(+16.57%)
May 24, 2021 0.2545 0.2545 0.2100 0.2100 2,000 -0.02(-8.97%)
May 21, 2021 0.2500 0.2500 0.2300 0.2307 25,500 -0.01(-4.47%)
May 20, 2021 0.2315 0.2415 0.2315 0.2415 2,590 +0.01(+3.21%)
May 19, 2021 0.2368 0.2368 0.2340 0.2340 3,490 -0.01(-2.50%)
May 18, 2021 0.2318 0.2400 0.2318 0.2400 3,590 +0.01(+3.58%)
May 17, 2021 0.2317 0.2317 0.2317 0.2317 100 +0.00(+2.12%)
May 14, 2021 0.2070 0.2269 0.2070 0.2269 900 -0.00(-1.18%)
May 13, 2021 0.2296 0.2296 0.2296 0.2296 100 +0.02(+12.00%)
May 11, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 10, 2021 0.2050 0.2143 0.2000 0.2050 30,450 -0.03(-10.99%)
May 07, 2021 0.2303 0.2303 0.2303 0.2303 100 +0.00(+1.05%)
May 04, 2021 0.2279 0.2279 0.2279 0 +0.01(+3.59%)
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.