Historical Stock Prices

XSNX 
$0.0144
*  
unch
unch
Get XSNX Alerts
*Delayed - data as of Mar. 27, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-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.
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
01/30/2015 0.0122 0.0138 0.0116 0.013 1,110,848
01/29/2015 0.012 0.012 0.011 0.012 2,195,750
01/28/2015 0.012 0.012 0.011 0.012 2,459,389
01/27/2015 0.011 0.012 0.011 0.012 1,932,625
01/26/2015 0.0115 0.012 0.01 0.011 2,740,809
01/23/2015 0.0087 0.011 0.0081 0.0105 3,432,642
01/22/2015 0.0075 0.0087 0.007 0.0085 2,815,052
01/21/2015 0.0063 0.0076 0.0063 0.0075 898,357
01/20/2015 0.007 0.0075 0.0061 0.0063 308,800
01/16/2015 0.0064 0.0076 0.0063 0.0072 815,207
01/15/2015 0.0065 0.0069 0.0061 0.0069 383,442
01/14/2015 0.0074 0.008 0.0064 0.007 1,593,731
01/13/2015 0.006 0.0078 0.006 0.0072 3,366,744
01/12/2015 0.007 0.007 0.006 0.006 705,847
01/09/2015 0.0065 0.0065 0.006 0.006 83,084
01/08/2015 0.0065 0.0065 0.006 0.006 43,450
01/07/2015 0.006 0.006 0.006 0.006 80,550
01/06/2015 0.0056 0.0065 0.0056 0.0065 299,058
01/05/2015 0.0051 0.006 0.0051 0.0056 125,351
01/02/2015 0.0051 0.0057 0.0051 0.0051 248,900
12/31/2014 0.005 0.0056 0.005 0.0051 718,817
12/30/2014 0.0048 0.0054 0.0047 0.005 567,968
12/29/2014 0.0051 0.0054 0.0048 0.005 3,037,855
*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?