XSUNX, Inc. Historical Stock Prices

XSNX 
$0.0095
*  
0.0015
13.64%
Get XSNX Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading XSNX now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0113  0.0086  0.0095 922,200
08/26/2014 0.01 0.0113 0.0086 0.0095 922,200
08/25/2014 0.011 0.0115 0.0105 0.011 573,973
08/22/2014 0.01 0.011 0.01 0.011 2,212,438
08/21/2014 0.0105 0.0105 0.01 0.0105 732,200
08/20/2014 0.009 0.0108 0.009 0.0104 940,500
08/19/2014 0.009 0.01 0.0079 0.0095 4,496,200
08/18/2014 0.007 0.008 0.007 0.008 884,098
08/15/2014 0.0075 0.0075 0.0061 0.0061 3,555,042
08/14/2014 0.008 0.0083 0.0075 0.0075 1,003,100
08/13/2014 0.008 0.0084 0.008 0.0084 395,500
08/12/2014 0.008 0.0085 0.008 0.008 445,995
08/11/2014 0.0078 0.0092 0.0078 0.0092 612,302
08/08/2014 0.0085 0.0085 0.0077 0.0077 619,690
08/07/2014 0.0075 0.0095 0.0072 0.008 4,790,033
08/06/2014 0.0088 0.0092 0.007 0.008 4,091,672
08/05/2014 0.0091 0.0091 0.0085 0.0085 444,060
08/04/2014 0.0083 0.0092 0.008 0.0092 2,100,520
08/01/2014 0.0092 0.0095 0.008 0.008 514,000
07/31/2014 0.01 0.01 0.008 0.0092 3,660,214
07/30/2014 0.0099 0.0105 0.009 0.0099 3,059,463
07/29/2014 0.01 0.01 0.009 0.0091 1,417,962
07/28/2014 0.0101 0.0105 0.0096 0.0096 642,482
07/25/2014 0.01 0.0107 0.01 0.0101 328,725
07/24/2014 0.011 0.0115 0.0101 0.0101 311,758
07/23/2014 0.0107 0.011 0.01 0.0102 420,536
07/22/2014 0.0112 0.0112 0.0096 0.0108 157,050
07/21/2014 0.0118 0.0118 0.0096 0.0096 457,650
07/18/2014 0.0109 0.0125 0.0105 0.0106 597,500
07/17/2014 0.01 0.012 0.01 0.01 869,087
07/16/2014 0.0101 0.0109 0.0098 0.0109 465,455
07/15/2014 0.0095 0.0109 0.0095 0.0105 227,798
07/14/2014 0.013 0.013 0.0096 0.0096 2,109,253
07/11/2014 0.0103 0.0119 0.0103 0.011 332,667
07/10/2014 0.011 0.011 0.01 0.01 823,000
07/09/2014 0.0121 0.013 0.011 0.011 274,471
07/08/2014 0.0115 0.0115 0.0105 0.0112 164,432
07/07/2014 0.0121 0.013 0.0115 0.0117 367,200
07/03/2014 0.013 0.013 0.0118 0.0119 178,900
07/02/2014 0.0125 0.0133 0.0125 0.0125 814,995
07/01/2014 0.012 0.013 0.0113 0.0124 607,305
06/30/2014 0.0108 0.012 0.0105 0.011 1,494,717
06/27/2014 0.0109 0.0109 0.0106 0.0106 309,841
06/26/2014 0.011 0.011 0.0101 0.0105 532,380
06/25/2014 0.0102 0.0109 0.0102 0.0109 516,400
06/24/2014 0.01 0.0109 0.0096 0.0109 719,398
06/23/2014 0.011 0.011 0.0105 0.0106 464,708
06/20/2014 0.01 0.0109 0.01 0.0105 254,300
06/19/2014 0.0092 0.0105 0.0092 0.0105 72,164
06/18/2014 0.0085 0.0109 0.0085 0.01 602,287
06/17/2014 0.011 0.011 0.0099 0.0099 115,625
06/16/2014 0.0097 0.011 0.0097 0.01 161,284
06/13/2014 0.0095 0.01 0.0095 0.0099 37,500
06/12/2014 0.0099 0.01 0.0095 0.0095 320,600
06/11/2014 0.0109 0.0115 0.0091 0.01 421,230
06/10/2014 0.0094 0.0109 0.0093 0.0105 302,054
06/09/2014 0.009 0.0098 0.009 0.009 37,399
06/06/2014 0.0095 0.0097 0.0086 0.0086 1,140,166
06/05/2014 0.0098 0.0098 0.009 0.0092 2,226,900
06/04/2014 0.0091 0.01 0.009 0.0099 2,776,701
06/03/2014 0.011 0.011 0.0091 0.0091 1,374,000
06/02/2014 0.011 0.011 0.0095 0.0095 601,529
05/30/2014 0.0099 0.0099 0.0098 0.0098 218,995
05/29/2014 0.0092 0.0099 0.009 0.0099 1,652,112
05/28/2014 0.01 0.0109 0.0086 0.009 1,888,450
05/27/2014 0.0115 0.0115 0.01 0.01 3,082,949
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?