Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: XONE )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM 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 (%)
Dec 30, 2022 0.0650 0 -0.01(-13.33%)
Dec 29, 2022 0.0550 0.0750 0.0500 0.0750 139,658 +0.01(+15.38%)
Dec 28, 2022 0.0750 0.0750 0.0500 0.0650 205,400 +0.01(+8.33%)
Dec 23, 2022 0.0600 0 -0.01(-14.29%)
Dec 21, 2022 0.0700 0.0700 0 -0.01(-12.50%)
Dec 20, 2022 0.0600 0.0800 0.0600 0.0800 92,000 +0.02(+33.33%)
Dec 16, 2022 0.0600 142 -0.02(-25.00%)
Dec 15, 2022 0.0550 0.0800 0.0550 0.0800 165,000 +0.00(+0.00%)
Dec 14, 2022 0.0700 0.0800 0.0500 0.0800 198,002 +0.00(+0.00%)
Dec 13, 2022 0.0800 0.0800 0.0800 0.0800 2,300 +0.00(+0.00%)
Dec 12, 2022 0.0750 0.0800 0.0750 0.0800 7,350 +0.00(+0.00%)
Dec 09, 2022 0.0800 0.0800 0.0800 0.0800 23,000 +0.00(+0.00%)
Dec 08, 2022 0.0800 0.0800 0.0800 0.0800 1,618 +0.01(+14.29%)
Dec 07, 2022 0.0700 0.0700 0.0700 0.0700 58,003 -0.01(-17.65%)
Dec 06, 2022 0.0700 0.0850 0.0700 0.0850 18,116 -0.00(-5.56%)
Dec 02, 2022 0.0900 0 +0.00(+5.88%)
Dec 01, 2022 0.0800 0.0850 0.0550 0.0850 67,000 -0.01(-10.53%)
Nov 30, 2022 0.0950 0.0950 0.0950 0.0950 25,185 +0.00(+0.00%)
Nov 29, 2022 0.0950 0.0950 0.0850 0.0950 55,000 +0.00(+0.00%)
Nov 28, 2022 0.0950 0.0950 0.0950 0.0950 23,336 +0.00(+0.00%)
Nov 25, 2022 0.1000 0.1000 0.0950 0.0950 11,700 +0.01(+5.56%)
Nov 23, 2022 0.0900 0.0900 100 -0.01(-10.00%)
Nov 22, 2022 0.0650 0.1000 0.0650 0.1000 8,083 +0.00(+0.00%)
Nov 21, 2022 0.1000 0.1000 0.1000 0.1000 1,823 -0.01(-9.09%)
Nov 17, 2022 0.1100 0.1100 0 +0.00(+0.00%)
Nov 16, 2022 0.1100 0.1200 0.1050 0.1100 46,651 -0.01(-12.00%)
Nov 15, 2022 0.1250 0.1250 0.0900 0.1250 95,817 +0.02(+19.05%)
Nov 14, 2022 0.1050 0.1250 0.1050 0.1050 40,015 +0.00(+5.00%)
Nov 11, 2022 0.1050 0.1050 0.1000 0.1000 143,000 -0.02(-16.67%)
Nov 10, 2022 0.0900 0.1250 0.0900 0.1200 212,775 +0.02(+20.00%)
Nov 09, 2022 0.0900 0.1000 0.0900 0.1000 166,005 +0.02(+25.00%)
Nov 08, 2022 0.0850 0.0850 0.0750 0.0800 197,264 -0.01(-5.88%)
Nov 07, 2022 0.0850 0.0950 0.0750 0.0850 358,268 -0.01(-15.00%)
Nov 04, 2022 0.1000 0.1000 0.0850 0.1000 9,000 +0.01(+5.26%)
Nov 03, 2022 0.1050 0.1100 0.0950 0.0950 26,320 -0.01(-13.64%)
Nov 02, 2022 0.1100 0.1200 0.1100 0.1100 89,592 -0.01(-8.33%)
Nov 01, 2022 0.1000 0.1700 0.0950 0.1200 390,650 +0.01(+14.29%)
Oct 31, 2022 0.1200 0.1250 0.1000 0.1050 374,417 -0.01(-12.50%)
Oct 28, 2022 0.2050 0.2050 0.1150 0.1200 1,538,183 -0.13(-52.00%)
Oct 27, 2022 0.2950 0.2950 0.2450 0.2500 31,047 -0.03(-9.09%)
Oct 26, 2022 0.2700 0.2750 0.2700 0.2750 12,500 +0.06(+27.91%)
Oct 25, 2022 0.2600 0.2600 0.2100 0.2150 16,500 -0.07(-23.21%)
Oct 24, 2022 0.2800 0.2800 0.2800 0.2800 3,506 -0.03(-11.11%)
Oct 21, 2022 0.3200 0.3200 0.2900 0.3150 19,720 +0.00(+0.00%)
Oct 20, 2022 0.3100 0.3250 0.2500 0.3150 135,000 +0.02(+5.00%)
Oct 19, 2022 0.3400 0.3500 0.3000 0.3000 6,800 -0.01(-3.23%)
Oct 18, 2022 0.2400 0.3100 0.2400 0.3100 3,984 +0.06(+24.00%)
Oct 17, 2022 0.3400 0.3450 0.2400 0.2500 115,476 -0.06(-19.35%)
Oct 14, 2022 0.3600 0.3600 0.3000 0.3100 26,500 -0.03(-8.82%)
Oct 13, 2022 0.3950 0.3950 0.3400 0.3400 35,571 -0.05(-13.92%)
Oct 12, 2022 0.3300 0.3950 0.3200 0.3950 60,613 +0.08(+23.44%)
Oct 11, 2022 0.3200 0.3200 0.3200 0.3200 2,100 -0.02(-7.25%)
Oct 07, 2022 0.3450 0 -0.01(-1.43%)
Oct 06, 2022 0.3400 0.3500 0.3400 0.3500 15,500 -0.02(-5.41%)
Oct 05, 2022 0.3500 0.3800 0.3400 0.3700 60,036 +0.03(+8.82%)
Oct 04, 2022 0.3400 0.3400 0.3400 0.3400 21,075 -0.01(-2.86%)
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.