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 (%)
Sep 30, 2021 0.1430 0.1432 0.1413 0.1413 49,876 -0.00(-0.35%)
Sep 29, 2021 0.1412 0.1425 0.1338 0.1418 51,290 -0.01(-5.47%)
Sep 28, 2021 0.1500 0.1510 0.1469 0.1500 17,850 -0.00(-0.33%)
Sep 27, 2021 0.1555 0.1555 0.1505 0.1505 5,250 -0.00(-0.59%)
Sep 23, 2021 0.1514 0.1514 0.1514 0 +0.00(+1.61%)
Sep 22, 2021 0.1490 0.1500 0.1425 0.1490 161,700 +0.00(+0.34%)
Sep 21, 2021 0.1524 0.1570 0.1485 0.1485 202,100 +0.00(+1.43%)
Sep 20, 2021 0.1530 0.1563 0.1408 0.1464 291,279 +0.01(+9.25%)
Sep 17, 2021 0.1390 0.1400 0.1339 0.1340 56,310 -0.00(-0.74%)
Sep 16, 2021 0.1549 0.1549 0.1340 0.1350 64,950 -0.01(-9.34%)
Sep 15, 2021 0.1500 0.1500 0.1489 0.1489 24,727 -0.00(-0.73%)
Sep 14, 2021 0.1465 0.1600 0.1185 0.1500 221,128 +0.00(+0.00%)
Sep 13, 2021 0.1512 0.1517 0.1381 0.1500 60,210 -0.01(-3.23%)
Sep 10, 2021 0.1548 0.1550 0.1547 0.1550 38,390 +0.01(+3.33%)
Sep 09, 2021 0.1475 0.1500 0.1475 0.1500 6,500 +0.00(+0.07%)
Sep 08, 2021 0.1600 0.1600 0.1412 0.1499 243,800 -0.03(-16.72%)
Sep 07, 2021 0.1865 0.1878 0.1800 0.1800 6,592 +0.00(+1.47%)
Sep 03, 2021 0.1774 0.1774 0.1774 0.1774 100 -0.01(-3.17%)
Sep 02, 2021 0.1668 0.1832 0.1668 0.1832 1,650 +0.00(+2.06%)
Sep 01, 2021 0.1616 0.1795 0.1584 0.1795 35,361 -0.01(-5.68%)
Aug 31, 2021 0.1903 0.1903 0.1903 0.1903 100 +0.00(+0.16%)
Aug 25, 2021 0.1900 0.1900 0.1900 0 +0.01(+8.08%)
Aug 24, 2021 0.1809 0.1809 0.1758 0.1758 5,041 -0.02(-9.10%)
Aug 23, 2021 0.1934 0.1934 0.1934 0.1934 100 +0.00(+1.20%)
Aug 19, 2021 0.1911 0.1911 0.1911 0 -0.00(-1.29%)
Aug 18, 2021 0.1832 0.1941 0.1832 0.1936 8,200 +0.01(+6.26%)
Aug 17, 2021 0.1942 0.1942 0.1781 0.1822 48,700 -0.00(-0.38%)
Aug 16, 2021 0.1899 0.1899 0.1829 0.1829 6,700 -0.03(-12.45%)
Aug 13, 2021 0.2089 0.2089 0.2089 0.2089 5,000 +0.01(+4.45%)
Aug 12, 2021 0.2000 0.2000 0.2000 0.2000 18,800 -0.00(-1.77%)
Aug 11, 2021 0.2036 0.2036 0.2036 0.2036 200 +0.00(+0.00%)
Aug 10, 2021 0.1868 0.2039 0.1868 0.2036 2,060 -0.00(-2.07%)
Aug 09, 2021 0.2079 0.2079 0.2079 0.2079 6,593 +0.00(+0.43%)
Aug 06, 2021 0.1947 0.2071 0.1947 0.2070 5,200 -0.00(-0.43%)
Aug 05, 2021 0.2000 0.2240 0.1900 0.2079 212,315 +0.01(+4.42%)
Aug 04, 2021 0.1620 0.1991 0.1604 0.1991 131,190 +0.02(+13.45%)
Aug 03, 2021 0.1803 0.1804 0.1510 0.1755 151,880 -0.02(-9.07%)
Aug 02, 2021 0.1930 0.1930 0.1930 0.1930 1,600 +0.01(+7.04%)
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%)
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.