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

(CSE: XONE )

0.1800 UNCHANGED
Official Closing Price Updated: 12:51 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 (%)
Apr 28, 2023 0.0200 0.0300 0.0150 0.0300 907,559 +0.01(+100.00%)
Apr 27, 2023 0.0150 0.0150 0.0150 0.0150 185,000 +0.00(+0.00%)
Apr 24, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Apr 20, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Apr 18, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Apr 17, 2023 0.0200 0.0200 0.0150 0.0150 11,000 -0.01(-40.00%)
Apr 12, 2023 0.0250 0.0250 105 +0.01(+25.00%)
Apr 11, 2023 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Apr 05, 2023 0.0200 0 +0.00(+0.00%)
Apr 04, 2023 0.0200 0.0200 0.0200 0.0200 225,000 -0.01(-20.00%)
Apr 03, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.01(+25.00%)
Mar 31, 2023 0.0200 0.0200 0.0200 0.0200 30,000 -0.01(-20.00%)
Mar 29, 2023 0.0250 0.0250 0 +0.01(+25.00%)
Mar 28, 2023 0.0200 0.0200 0.0200 0.0200 6,200 -0.01(-20.00%)
Mar 24, 2023 0.0250 50 +0.00(+0.00%)
Mar 23, 2023 0.0250 0.0250 0.0250 0.0250 9,500 +0.01(+25.00%)
Mar 21, 2023 0.0200 0.0200 0 +0.00(+0.00%)
Mar 20, 2023 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Mar 17, 2023 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Mar 16, 2023 0.0150 0.0200 0.0150 0.0200 70,000 +0.00(+0.00%)
Mar 14, 2023 0.0200 0.0200 0 -0.01(-20.00%)
Mar 13, 2023 0.0250 0.0250 0.0200 0.0250 43,640 +0.00(+0.00%)
Mar 10, 2023 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Mar 09, 2023 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Mar 08, 2023 0.0250 0.0250 0.0250 0.0250 37,140 +0.01(+25.00%)
Mar 07, 2023 0.0200 0.0200 0.0200 0.0200 306,000 +0.00(+0.00%)
Mar 06, 2023 0.0150 0.0200 0.0150 0.0200 126,000 +0.00(+0.00%)
Mar 03, 2023 0.0200 0.0200 0.0200 0.0200 83,000 +0.00(+0.00%)
Mar 02, 2023 0.0200 0.0200 0.0200 0.0200 84,500 +0.00(+0.00%)
Mar 01, 2023 0.0250 0.0250 0.0200 0.0200 42,000 +0.00(+0.00%)
Feb 28, 2023 0.0200 0.0250 0.0200 0.0200 183,875 -0.01(-20.00%)
Feb 27, 2023 0.0200 0.0250 0.0200 0.0250 68,000 +0.01(+25.00%)
Feb 23, 2023 0.0200 0.0200 0 -0.01(-20.00%)
Feb 22, 2023 0.0250 0.0250 0.0250 0.0250 194,000 +0.00(+0.00%)
Feb 17, 2023 0.0250 100 +0.00(+0.00%)
Feb 15, 2023 0.0250 0.0250 80 +0.00(+0.00%)
Feb 14, 2023 0.0250 0.0250 0.0250 0.0250 237,200 -0.01(-28.57%)
Feb 09, 2023 0.0350 35 +0.00(+0.00%)
Feb 07, 2023 0.0350 0.0350 0 +0.00(+0.00%)
Feb 06, 2023 0.0300 0.0350 0.0250 0.0350 115,000 -0.00(-12.50%)
Feb 03, 2023 0.0350 0.0450 0.0300 0.0400 365,065 +0.00(+14.29%)
Feb 02, 2023 0.0250 0.0350 0.0250 0.0350 288,600 +0.01(+40.00%)
Feb 01, 2023 0.0300 0.0300 0.0250 0.0250 55,250 +0.00(+0.00%)
Jan 31, 2023 0.0300 0.0300 0.0250 0.0250 250,400 -0.00(-16.67%)
Jan 30, 2023 0.0300 0.0300 0.0300 0.0300 45,581 +0.00(+0.00%)
Jan 27, 2023 0.0300 0.0300 0.0250 0.0300 146,500 -0.01(-14.29%)
Jan 26, 2023 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jan 25, 2023 0.0350 0.0350 0.0250 0.0350 278,030 -0.00(-12.50%)
Jan 23, 2023 0.0400 0.0400 150 +0.00(+14.29%)
Jan 20, 2023 0.0350 0.0350 0.0350 0.0350 57,000 -0.00(-12.50%)
Jan 19, 2023 0.0400 0.0400 0.0400 0.0400 37,160 -0.00(-11.11%)
Jan 18, 2023 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Jan 17, 2023 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Jan 13, 2023 0.0400 82 -0.00(-11.11%)
Jan 12, 2023 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 11, 2023 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jan 10, 2023 0.0500 0.0500 0.0500 0.0500 21,635 +0.00(+0.00%)
Jan 09, 2023 0.0500 0.0500 0.0500 0.0500 2,010 +0.00(+0.00%)
Jan 05, 2023 0.0600 0.0500 45,000 -0.01(-16.67%)
Jan 04, 2023 0.0550 0.0600 0.0550 0.0600 31,153 +0.00(+0.00%)
Jan 03, 2023 0.0650 0.0650 0.0600 0.0600 96,667 -0.01(-7.69%)
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%)
Oct 03, 2022 0.3300 0.3500 0.3300 0.3500 70,300 +0.01(+2.94%)
Sep 30, 2022 0.3600 0.3900 0.3400 0.3400 81,353 +0.01(+3.03%)
Sep 29, 2022 0.3300 0.3300 0.3300 0.3300 9,500 -0.03(-8.33%)
Sep 28, 2022 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Sep 27, 2022 0.3600 0.3600 0.3600 0.3600 14,500 -0.03(-7.69%)
Sep 26, 2022 0.3950 0.4000 0.3900 0.3900 38,500 -0.01(-1.27%)
Sep 23, 2022 0.3900 0.3950 0.3900 0.3950 22,500 +0.00(+0.00%)
Sep 22, 2022 0.4000 0.4000 0.3700 0.3950 18,000 -0.02(-4.82%)
Sep 21, 2022 0.3000 0.4200 0.3000 0.4150 66,730 +0.07(+18.57%)
Sep 20, 2022 0.3000 0.3650 0.3000 0.3500 57,133 +0.08(+29.63%)
Sep 19, 2022 0.2700 0.2700 0.2700 0.2700 10,100 -0.08(-22.86%)
Sep 16, 2022 0.3500 0.3500 0.3500 0.3500 2,082 +0.00(+0.00%)
Sep 15, 2022 0.2800 0.3500 0.2750 0.3500 170,506 +0.04(+12.90%)
Sep 14, 2022 0.3200 0.3200 0.3100 0.3100 40,120 -0.03(-8.82%)
Sep 13, 2022 0.3100 0.3400 0.3100 0.3400 23,500 +0.02(+6.25%)
Sep 12, 2022 0.2400 0.3350 0.2400 0.3200 159,601 +0.08(+33.33%)
Sep 09, 2022 0.2250 0.2600 0.2250 0.2400 100,000 +0.01(+4.35%)
Sep 07, 2022 0.2300 0.2300 0 +0.01(+4.55%)
Sep 06, 2022 0.2300 0.2500 0.2000 0.2200 160,021 +0.01(+2.33%)
Sep 02, 2022 0.2150 0 -0.07(-23.21%)
Sep 01, 2022 0.2600 0.2800 0.2500 0.2800 274,511 +0.02(+7.69%)
Aug 31, 2022 0.2500 0.2600 0.2500 0.2600 59,500 +0.01(+4.00%)
Aug 30, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.04(+19.05%)
Aug 29, 2022 0.2800 0.2800 0.2100 0.2100 106,660 -0.07(-25.00%)
Aug 26, 2022 0.2500 0.2900 0.2500 0.2800 109,866 +0.12(+75.00%)
Aug 25, 2022 0.2350 0.2400 0.1600 0.1600 47,944 -0.07(-31.91%)
Aug 24, 2022 0.2350 0.2650 0.2350 0.2350 65,500 -0.05(-17.54%)
Aug 23, 2022 0.2450 0.2850 0.2450 0.2850 55,750 +0.00(+1.79%)
Aug 22, 2022 0.3000 0.3000 0.2500 0.2800 89,400 -0.05(-15.15%)
Aug 19, 2022 0.3150 0.3350 0.2400 0.3300 284,900 +0.02(+4.76%)
Aug 18, 2022 0.2900 0.3150 0.2600 0.3150 101,411 +0.02(+6.78%)
Aug 17, 2022 0.2950 0.2950 0.2950 0.2950 1,000 +0.00(+0.00%)
Aug 16, 2022 0.2750 0.2950 0.2600 0.2950 29,001 +0.01(+5.36%)
Aug 15, 2022 0.2550 0.3250 0.2550 0.2800 146,143 +0.04(+14.29%)
Aug 12, 2022 0.2750 0.2750 0.2450 0.2450 21,158 -0.07(-20.97%)
Aug 11, 2022 0.3000 0.3100 0.2500 0.3100 58,883 -0.03(-8.82%)
Aug 10, 2022 0.3300 0.3700 0.3000 0.3400 82,100 +0.01(+3.03%)
Aug 09, 2022 0.3200 0.3400 0.3050 0.3300 75,510 +0.01(+3.13%)
Aug 08, 2022 0.3700 0.3700 0.3150 0.3200 59,063 -0.02(-5.88%)
Aug 05, 2022 0.3300 0.3650 0.3300 0.3400 87,290 +0.00(+0.00%)
Aug 04, 2022 0.3400 0.3600 0.3400 0.3400 19,312 -0.03(-8.11%)
Aug 03, 2022 0.3200 0.3700 0.3200 0.3700 37,715 +0.03(+8.82%)
Aug 02, 2022 0.3200 0.3500 0.3200 0.3400 30,123 -0.00(-1.45%)
Jul 29, 2022 0.3450 0 +0.01(+4.55%)
Jul 28, 2022 0.3200 0.4200 0.3200 0.3300 226,000 +0.02(+6.45%)
Jul 27, 2022 0.3300 0.3450 0.3100 0.3100 69,000 -0.03(-10.14%)
Jul 26, 2022 0.3700 0.3800 0.3450 0.3450 26,600 -0.03(-6.76%)
Jul 25, 2022 0.3600 0.3700 0.3600 0.3700 31,733 +0.00(+0.00%)
Jul 22, 2022 0.3500 0.3700 0.3500 0.3700 145,340 +0.02(+5.71%)
Jul 19, 2022 0.3500 0.3500 0 -0.01(-2.78%)
Jul 18, 2022 0.3600 0.3600 0.3600 0.3600 5,000 +0.00(+0.00%)
Jul 14, 2022 0.3600 0.3600 100 +0.01(+2.86%)
Jul 12, 2022 0.3500 0.3500 115 -0.02(-5.41%)
Jul 11, 2022 0.3700 0.3700 0.3700 0.3700 2,521 -0.01(-2.63%)
Jul 08, 2022 0.3800 0.3800 0.3800 0.3800 20,000 +0.00(+0.00%)
Jul 07, 2022 0.3900 0.3900 0.3800 0.3800 26,000 -0.01(-2.56%)
Jul 06, 2022 0.3900 0.3900 0.3900 0.3900 2,000 +0.00(+0.00%)
Jul 05, 2022 0.4000 0.4000 0.3900 0.3900 2,500 +0.00(+0.00%)
Jul 04, 2022 0.4400 0.4400 0.3900 0.3900 51,097 -0.06(-13.33%)
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.