XSUNX INC Historical Stock Prices

XSNX 
$0.011
*  
0.0002
1.85 %
Get XSNX Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading XSNX now


Community Rating:
View:    XSNX Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  0.011  0.0108  0.011 297,656
05/01/2015 0.0109 0.011 0.0108 0.011 297,656
04/30/2015 0.0119 0.0119 0.01 0.0108 2,254,841
04/29/2015 0.011 0.012 0.011 0.011 1,013,914
04/28/2015 0.0115 0.012 0.0105 0.012 1,048,499
04/27/2015 0.012 0.012 0.01 0.0114 1,357,300
04/24/2015 0.012 0.012 0.0111 0.0119 493,350
04/23/2015 0.0118 0.012 0.0115 0.0115 801,888
04/22/2015 0.0118 0.0118 0.0096 0.0114 1,746,616
04/21/2015 0.0122 0.0122 0.0109 0.0119 440,582
04/20/2015 0.0128 0.0128 0.0106 0.0123 988,960
04/17/2015 0.0095 0.0127 0.0095 0.0126 547,296
04/16/2015 0.0125 0.013 0.0091 0.0125 2,199,658
04/15/2015 0.0125 0.014 0.0118 0.0126 3,117,833
04/14/2015 0.0111 0.0125 0.0111 0.0124 2,691,694
04/13/2015 0.012 0.012 0.0118 0.012 83,590
04/10/2015 0.012 0.012 0.011 0.012 895,627
04/09/2015 0.0115 0.0115 0.0111 0.0115 420,351
04/08/2015 0.011 0.0124 0.011 0.0118 192,166
04/07/2015 0.012 0.0125 0.011 0.0119 1,067,470
04/06/2015 0.012 0.012 0.0117 0.012 898,960
04/02/2015 0.0118 0.0125 0.0117 0.0125 715,476
04/01/2015 0.0116 0.0124 0.0116 0.0124 295,240
03/31/2015 0.0124 0.0125 0.0117 0.0125 421,700
03/30/2015 0.013 0.0145 0.012 0.0125 4,869,847
03/27/2015 0.0139 0.015 0.012 0.0144 2,903,750
03/26/2015 0.0157 0.016 0.012 0.0144 5,243,153
03/25/2015 0.0141 0.016 0.0141 0.0142 892,581
03/24/2015 0.0141 0.0159 0.0125 0.0147 4,292,600
03/23/2015 0.014 0.0162 0.014 0.016 1,788,949
03/20/2015 0.0139 0.0165 0.0115 0.0162 9,094,744
03/19/2015 0.0149 0.015 0.0139 0.015 1,608,378
03/18/2015 0.0164 0.0164 0.014 0.0159 1,668,888
03/17/2015 0.0142 0.0169 0.0141 0.0164 913,552
03/16/2015 0.0185 0.019 0.014 0.0147 3,076,100
03/13/2015 0.0155 0.0188 0.0114 0.0185 10,153,540
03/12/2015 0.018 0.0185 0.0128 0.0168 4,938,468
03/11/2015 0.0175 0.0189 0.014 0.0185 5,261,037
03/10/2015 0.017 0.018 0.0161 0.0175 1,135,437
03/09/2015 0.0144 0.0189 0.0125 0.0187 9,739,597
03/06/2015 0.0159 0.0159 0.0124 0.0157 4,324,747
03/05/2015 0.016 0.0168 0.0146 0.016 1,275,990
03/04/2015 0.0154 0.017 0.0123 0.0161 4,322,364
03/03/2015 0.0139 0.014 0.0133 0.0139 237,554
03/02/2015 0.0146 0.016 0.0137 0.015 1,402,718
02/27/2015 0.0157 0.016 0.0145 0.016 373,967
02/26/2015 0.0146 0.015 0.0133 0.015 462,180
02/25/2015 0.0155 0.0158 0.014 0.015 1,180,153
02/24/2015 0.015 0.0159 0.0147 0.0159 1,154,733
02/23/2015 0.0148 0.0149 0.0147 0.0148 1,105,552
02/20/2015 0.0155 0.0179 0.0137 0.0147 5,115,908
02/19/2015 0.016 0.017 0.0137 0.0165 1,971,874
02/18/2015 0.0179 0.018 0.014 0.0159 3,309,905
02/17/2015 0.0169 0.0179 0.0147 0.0179 2,679,454
02/13/2015 0.0156 0.0177 0.0156 0.0169 1,024,877
02/12/2015 0.0175 0.0175 0.0135 0.016 3,398,796
02/11/2015 0.018 0.019 0.015 0.0164 1,651,306
02/10/2015 0.0162 0.0188 0.0162 0.018 1,596,638
02/09/2015 0.0146 0.018 0.013 0.0162 2,481,789
02/06/2015 0.0138 0.0152 0.0125 0.0146 4,738,786
02/05/2015 0.019 0.0192 0.0126 0.0133 7,577,348
02/04/2015 0.0251 0.027 0.0175 0.0194 10,019,540
02/03/2015 0.0194 0.029 0.0188 0.0246 17,241,520
02/02/2015 0.0125 0.0194 0.0125 0.0194 8,151,937
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?