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 )

0.0268 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, May 16, 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 (%)
Apr 30, 2021 0.2090 0.2249 0.2069 0.2249 10,900 -0.00(-1.27%)
Apr 29, 2021 0.2050 0.2278 0.2050 0.2278 900 +0.00(+1.88%)
Apr 27, 2021 0.2236 0.2236 0.2236 0 +0.01(+3.18%)
Apr 23, 2021 0.2167 0.2167 0.2167 0 +0.02(+8.35%)
Apr 22, 2021 0.2000 0.2000 0.2000 0.2000 15,004 -0.01(-5.93%)
Apr 21, 2021 0.2125 0.2126 0.2125 0.2126 73,002 -0.00(-0.23%)
Apr 20, 2021 0.2100 0.2149 0.1970 0.2131 90,804 +0.00(+1.48%)
Apr 19, 2021 0.2100 0.2100 0.2100 0.2100 1,696 -0.00(-1.59%)
Apr 14, 2021 0.2134 0.2134 0.2134 0 -0.00(-1.20%)
Apr 12, 2021 0.2160 0.2160 0.2160 0 -0.00(-1.32%)
Apr 09, 2021 0.2100 0.2189 0.1980 0.2189 3,200 +0.01(+4.54%)
Apr 08, 2021 0.2198 0.2210 0.2094 0.2094 135,499 -0.01(-5.25%)
Apr 07, 2021 0.2350 0.2350 0.2210 0.2210 13,150 -0.06(-20.79%)
Apr 06, 2021 0.2230 0.2790 0.2230 0.2790 8,133 +0.05(+24.50%)
Apr 05, 2021 0.2200 0.2249 0.2200 0.2241 39,840 +0.01(+5.91%)
Apr 01, 2021 0.2094 0.2116 0.2094 0.2116 39,000 +0.00(+0.09%)
Mar 31, 2021 0.2114 0.2114 0.2095 0.2114 90,500 +0.01(+6.88%)
Mar 26, 2021 0.1978 0.1978 0.1978 0 -0.02(-9.56%)
Mar 25, 2021 0.2094 0.2187 0.2000 0.2187 51,500 -0.02(-8.46%)
Mar 24, 2021 0.2517 0.2517 0.2350 0.2389 15,000 +0.00(+1.27%)
Mar 23, 2021 0.2557 0.2557 0.2066 0.2359 3,900 -0.02(-7.85%)
Mar 22, 2021 0.2561 0.2563 0.2559 0.2560 139,877 +0.01(+4.92%)
Mar 19, 2021 0.2560 0.2560 0.2440 0.2440 8,000 -0.05(-16.55%)
Mar 17, 2021 0.2924 0.2924 0.2924 0 -0.00(-0.51%)
Mar 16, 2021 0.2914 0.2994 0.2914 0.2939 66,550 +0.00(+0.48%)
Mar 15, 2021 0.2925 0.2925 0.2925 0.2925 5,200 -0.00(-1.18%)
Mar 12, 2021 0.2957 0.2960 0.2957 0.2960 600 +0.00(+0.17%)
Mar 11, 2021 0.2881 0.2955 0.2881 0.2955 33,663 +0.05(+19.35%)
Mar 10, 2021 0.3051 0.3051 0.2280 0.2476 15,809 -0.02(-6.11%)
Mar 09, 2021 0.2637 0.3091 0.2637 0.2637 6,635 -0.02(-8.18%)
Mar 08, 2021 0.3100 0.3100 0.2872 0.2872 76,015 -0.02(-5.56%)
Mar 05, 2021 0.3094 0.3094 0.2481 0.3041 151,100 +0.01(+3.19%)
Mar 04, 2021 0.3169 0.3170 0.2947 0.2947 50,350 -0.02(-7.01%)
Mar 03, 2021 0.3169 0.3169 0.3163 0.3169 24,750 -0.00(-0.03%)
Mar 02, 2021 0.3323 0.3323 0.3170 0.3170 8,200 -0.02(-5.37%)
Mar 01, 2021 0.3350 0.3350 0.3350 0.3350 15,000 -0.00(-1.15%)
Feb 26, 2021 0.3256 0.3389 0.3200 0.3389 68,100 -0.01(-2.70%)
Feb 25, 2021 0.3105 0.3510 0.3105 0.3483 3,856 -0.02(-4.37%)
Feb 24, 2021 0.3778 0.3778 0.3200 0.3642 78,770 +0.03(+8.72%)
Feb 23, 2021 0.3272 0.3730 0.3214 0.3350 15,489 -0.04(-10.57%)
Feb 22, 2021 0.3626 0.3800 0.3626 0.3746 31,568 -0.00(-0.90%)
Feb 19, 2021 0.3780 0.3780 0.3780 0.3780 13,000 +0.02(+4.74%)
Feb 18, 2021 0.3633 0.3633 0.3468 0.3609 27,550 -0.02(-4.78%)
Feb 17, 2021 0.3857 0.4120 0.3567 0.3790 21,700 -0.01(-2.50%)
Feb 16, 2021 0.4069 0.4335 0.3796 0.3887 17,728 +0.04(+12.08%)
Feb 12, 2021 0.3200 0.3585 0.3150 0.3468 68,400 +0.05(+15.60%)
Feb 11, 2021 0.3000 0.3393 0.2998 0.3000 296,346 +0.04(+15.38%)
Feb 10, 2021 0.2700 0.2700 0.2592 0.2600 29,650 -0.01(-3.74%)
Feb 09, 2021 0.2587 0.2850 0.2403 0.2701 46,000 -0.02(-8.22%)
Feb 08, 2021 0.2694 0.2960 0.2694 0.2943 30,188 -0.00(-1.54%)
Feb 05, 2021 0.2483 0.2989 0.2483 0.2989 116,200 +0.05(+18.47%)
Feb 04, 2021 0.2361 0.2776 0.2131 0.2523 81,800 +0.04(+20.43%)
Feb 03, 2021 0.2267 0.2267 0.2095 0.2095 19,900 -0.02(-8.60%)
Feb 02, 2021 0.2300 0.2325 0.2290 0.2292 30,600 +0.00(+1.87%)
Feb 01, 2021 0.2182 0.2250 0.2182 0.2250 27,045 +0.02(+7.14%)
Jan 29, 2021 0.2100 0.2100 0.2098 0.2100 33,000 +0.00(+0.00%)
Jan 27, 2021 0.2100 0.2100 0.2100 0 +0.02(+7.80%)
Jan 26, 2021 0.2000 0.2000 0.1948 0.1948 10,900 -0.01(-4.98%)
Jan 22, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.29%)
Jan 20, 2021 0.2035 0.2044 0.2035 0.2044 10,250 -0.02(-7.93%)
Jan 19, 2021 0.2632 0.2700 0.2220 0.2220 3,050 +0.00(+0.00%)
Jan 15, 2021 0.2719 0.2719 0.2220 0.2220 15,000 -0.01(-5.77%)
Jan 14, 2021 0.2364 0.2364 0.2356 0.2356 924 +0.03(+13.27%)
Jan 13, 2021 0.2201 0.2201 0.2080 0.2080 44,000 -0.01(-5.92%)
Jan 11, 2021 0.2250 0.2300 0.2192 0.2211 29,900 -0.02(-6.35%)
Jan 08, 2021 0.2920 0.2920 0.2197 0.2361 24,200 -0.07(-22.00%)
Jan 07, 2021 0.2900 0.3154 0.2900 0.3027 1,175 +0.08(+38.85%)
Jan 06, 2021 0.2154 0.2200 0.2154 0.2180 17,109 +0.01(+4.76%)
Jan 05, 2021 0.2081 0.2081 0.2081 0.2081 369 -0.02(-7.88%)
Jan 04, 2021 0.2259 0.2259 0.2259 22 +0.00(+0.00%)
Dec 31, 2020 0.2259 0.2259 0.2259 2,550 +0.01(+6.86%)
Dec 30, 2020 0.2102 0.2114 0.2102 0.2114 2,550 +0.02(+12.45%)
Dec 29, 2020 0.2330 0.2330 0.1880 0.1880 12,205 -0.05(-19.49%)
Dec 28, 2020 0.2300 0.2780 0.2300 0.2335 6,240 +0.05(+25.54%)
Dec 23, 2020 0.1860 0.1860 0.1860 0 -0.00(-2.11%)
Dec 22, 2020 0.1897 0.1900 0.1800 0.1900 29,731 -0.05(-20.30%)
Dec 21, 2020 0.2384 0.2384 0.2384 0.2384 210 -0.00(-0.54%)
Dec 18, 2020 0.1900 0.2397 0.1891 0.2397 252,900 +0.05(+26.16%)
Dec 17, 2020 0.1887 0.1900 0.1887 0.1900 2,300 -0.01(-3.11%)
Dec 16, 2020 0.1961 0.1961 0.1961 0.1961 2,039 +0.01(+8.22%)
Dec 15, 2020 0.1900 0.1900 0.1800 0.1812 67,511 -0.00(-2.05%)
Dec 14, 2020 0.1799 0.1850 0.1799 0.1850 28,500 -0.01(-5.13%)
Dec 11, 2020 0.1950 0.1950 0.1865 0.1950 20,000 +0.00(+0.00%)
Dec 10, 2020 0.1878 0.1950 0.1878 0.1950 22,000 +0.01(+6.38%)
Dec 09, 2020 0.1950 0.1950 0.1833 0.1833 18,005 -0.01(-6.00%)
Dec 08, 2020 0.1941 0.1955 0.1916 0.1950 51,300 +0.02(+8.33%)
Dec 07, 2020 0.1953 0.1953 0.1780 0.1800 131,445 +0.00(+0.00%)
Dec 03, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.56%)
Dec 02, 2020 0.1906 0.1906 0.1906 0.1906 2,000 -0.00(-1.29%)
Dec 01, 2020 0.2186 0.2186 0.1931 0.1931 40,015 +0.00(+1.52%)
Nov 30, 2020 0.1600 0.1902 0.1600 0.1902 22,246 +0.05(+34.99%)
Nov 24, 2020 0.1409 0.1409 0.1409 0 +0.01(+5.94%)
Nov 23, 2020 0.1330 0.1330 0.1330 0.1330 3,500 -0.03(-16.87%)
Nov 20, 2020 0.1600 0.1600 0.1600 0.1600 5,000 +0.02(+16.19%)
Nov 11, 2020 0.1377 0.1377 0.1377 0 -0.02(-14.53%)
Nov 06, 2020 0.1611 0.1611 0.1611 0 +0.03(+18.46%)
Nov 05, 2020 0.1398 0.1398 0.1360 0.1360 50,000 -0.01(-7.73%)
Nov 04, 2020 0.1474 0.1474 0.1474 0.1474 1,000 +0.01(+10.25%)
Nov 03, 2020 0.1500 0.1500 0.1337 0.1337 25,570 -0.02(-14.84%)
Nov 02, 2020 0.1348 0.1348 0.1570 1,000 +0.02(+16.47%)
Oct 29, 2020 0.1348 0.1348 0.1348 0 -0.01(-6.06%)
Oct 27, 2020 0.1435 0.1435 0.1435 0 -0.00(-0.62%)
Oct 26, 2020 0.1444 0.1444 0.1444 11 +0.00(+0.00%)
Oct 23, 2020 0.1444 0.1444 0.1444 0.1444 1,000 -0.02(-9.75%)
Oct 22, 2020 0.1600 0.1600 0.1600 9 +0.00(+0.00%)
Oct 20, 2020 0.1600 0.1600 0.1600 0 +0.01(+8.47%)
Oct 14, 2020 0.1475 0.1475 0.1475 0 +0.01(+8.86%)
Oct 13, 2020 0.1210 0.1390 0.1210 0.1355 3,382 -0.02(-11.84%)
Oct 08, 2020 0.1537 0.1537 0.1537 0 +0.00(+0.26%)
Oct 07, 2020 0.1533 0.1533 0.1533 0.1533 1,900 +0.00(+0.20%)
Oct 06, 2020 0.1300 0.1530 0.1300 0.1530 5,750 -0.03(-14.33%)
Oct 02, 2020 0.1786 0.1786 0.1786 0 +0.04(+27.30%)
Oct 01, 2020 0.1403 0.1403 0.1403 0.1403 5,000 -0.02(-12.59%)
Sep 24, 2020 0.1605 0.1605 0.1605 0 +0.00(+0.88%)
Sep 22, 2020 0.1591 0.1591 0.1591 0 +0.01(+3.38%)
Sep 21, 2020 0.1448 0.1539 0.1448 0.1539 2,700 +0.01(+4.20%)
Sep 18, 2020 0.1477 0.1477 0.1477 0.1477 5,000 -0.01(-7.69%)
Sep 17, 2020 0.1600 0.1600 0.1600 0.1600 30,000 +0.00(+1.27%)
Sep 16, 2020 0.1620 0.1620 0.1580 0.1580 7,010 -0.01(-5.39%)
Sep 15, 2020 0.1658 0.1726 0.1658 0.1670 41,568 -0.00(-0.65%)
Sep 14, 2020 0.1620 0.1700 0.1489 0.1681 62,181 -0.01(-6.61%)
Sep 11, 2020 0.1668 0.2060 0.1590 0.1800 32,500 +0.03(+23.29%)
Sep 10, 2020 0.1460 0.1460 0.1460 0.1460 350 +0.02(+13.18%)
Sep 09, 2020 0.1496 0.1496 0.1290 0.1290 3,600 -0.02(-13.94%)
Sep 08, 2020 0.1499 0.1557 0.1499 0.1499 4,175 +0.02(+15.31%)
Sep 03, 2020 0.1300 0.1300 0.1300 0 +0.00(+0.78%)
Sep 01, 2020 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Aug 31, 2020 0.1301 0.1301 0.1290 0.1290 2,075 -0.00(-1.53%)
Aug 28, 2020 0.1324 0.1324 0.1310 0.1310 1,000 +0.00(+0.00%)
Aug 26, 2020 0.1310 0.1310 0.1310 0 +0.00(+0.00%)
Aug 25, 2020 0.1310 0.1310 0.1310 0.1310 153 -0.01(-4.38%)
Aug 19, 2020 0.1370 0.1370 0.1370 0 -0.00(-3.39%)
Aug 18, 2020 0.1418 0.1418 0.1418 0.1418 2,000 +0.01(+7.42%)
Aug 10, 2020 0.1320 0.1320 0.1320 0 -0.02(-14.84%)
Aug 07, 2020 0.1550 0.1550 0.1550 0.1550 2,300 -0.00(-0.64%)
Aug 06, 2020 0.1560 0.1560 0.1560 0.1560 100 +0.03(+20.37%)
Aug 04, 2020 0.1296 0.1296 0.1296 0 +0.01(+11.72%)
Aug 03, 2020 0.1160 0.1160 0.1160 0.1160 500 -0.02(-13.75%)
Jul 31, 2020 0.1345 0.1345 0.1345 10 +0.00(+0.00%)
Jul 29, 2020 0.1345 0.1345 0.1345 0 -0.03(-17.48%)
Jul 22, 2020 0.1630 0.1630 0.1630 0 +0.02(+13.99%)
Jul 21, 2020 0.1430 0.1430 0.1430 0.1430 1,214 -0.01(-6.29%)
Jul 13, 2020 0.1526 0.1526 0.1526 0 +0.00(+0.00%)
Jul 01, 2020 0.1526 0.1526 0.1526 0 +0.00(+0.00%)
Jun 30, 2020 0.1526 0.1526 0.1526 50 +0.00(+0.00%)
Jun 24, 2020 0.1526 0.1526 0.1526 0 -0.01(-5.80%)
Jun 16, 2020 0.1620 0.1620 0.1620 0 -0.00(-1.88%)
Jun 12, 2020 0.1651 0.1651 0.1651 0 -0.01(-8.28%)
Jun 11, 2020 0.1800 0.1800 0.1800 0.1800 1,050 -0.00(-0.28%)
Jun 09, 2020 0.1805 0.1805 0.1805 0 -0.02(-8.38%)
Jun 08, 2020 0.1970 0.1970 0.1970 0.1970 1,081 +0.03(+16.57%)
Jun 05, 2020 0.1900 0.1900 0.1690 0.1690 4,000 -0.04(-19.25%)
Jun 04, 2020 0.2090 0.2093 0.2090 0.2093 5,545 -0.01(-4.82%)
Jun 03, 2020 0.2001 0.2199 0.1800 0.2199 16,571 +0.00(+1.81%)
Jun 02, 2020 0.2160 0.2160 0.2160 0.2160 1,000 +0.01(+5.73%)
Jun 01, 2020 0.2043 0.2043 0.2043 0.2043 1,000 +0.03(+18.02%)
May 28, 2020 0.1731 0.1731 0.1731 0 +0.03(+17.76%)
May 27, 2020 0.1470 0.1470 0.1470 0.1470 666 +0.00(+0.82%)
May 22, 2020 0.1458 0.1458 0.1458 0 -0.01(-7.72%)
May 21, 2020 0.1580 0.1580 0.1580 0.1580 250 -0.02(-12.22%)
May 20, 2020 0.1800 0.1800 0.1800 0.1800 400 +0.00(+0.00%)
May 18, 2020 0.1800 0.1800 0.1800 0 -0.02(-9.68%)
May 14, 2020 0.1993 0.1993 0.1993 0 -0.02(-9.41%)
May 12, 2020 0.2200 0.2200 0.2200 0 +0.02(+8.80%)
May 11, 2020 0.2022 0.2022 0.2022 0.2022 1,001 +0.01(+5.75%)
May 08, 2020 0.2078 0.2078 0.1912 0.1912 1,900 +0.01(+3.80%)
May 07, 2020 0.1842 0.1842 0.1842 0.1842 100 +0.03(+19.77%)
May 06, 2020 0.1470 0.1538 0.1470 0.1538 6,000 +0.01(+4.63%)
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.