Home > Quotes > XSNX > Historical Prices

XSUNX, Inc. Historical Stock Prices

XSNX 
$0.0136
*  
0.0032
  negative  
30.77%
Get XSNX Alerts
*Delayed - data as of May 20, 2013 


Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  0.017  0.008  0.0136 5,774,746
05/17/2013 0.0115 0.0117 0.01 0.01 1,570,512
05/16/2013 0.0125 0.0125 0.01 0.012 4,024,440
05/15/2013 0.012 0.012 0.01 0.012 348,549
05/14/2013 0.0115 0.0125 0.01 0.0117 3,596,793
05/13/2013 0.0126 0.0126 0.011 0.012 164,500
05/10/2013 0.0125 0.0126 0.011 0.0126 1,612,630
05/09/2013 0.013 0.0145 0.0115 0.0116 2,914,949
05/08/2013 0.0132 0.014 0.013 0.013 442,660
05/07/2013 0.0135 0.014 0.013 0.0136 485,985
05/06/2013 0.0129 0.0139 0.0129 0.0135 170,099
05/03/2013 0.0134 0.0139 0.0127 0.0139 444,694
05/02/2013 0.0134 0.0134 0.0134 0.0134 319,945
05/01/2013 0.0145 0.0145 0.0135 0.0139 676,183
04/30/2013 0.014 0.0149 0.0133 0.014 1,339,080
04/29/2013 0.0135 0.0141 0.013 0.0138 1,198,443
04/26/2013 0.0139 0.014 0.0133 0.0137 144,660
04/25/2013 0.0145 0.0145 0.0133 0.0133 341,120
04/24/2013 0.0135 0.015 0.013 0.0145 460,000
04/23/2013 0.0129 0.0135 0.0129 0.013 402,500
04/22/2013 0.014 0.0142 0.0127 0.0135 1,036,226
04/19/2013 0.0145 0.0145 0.0125 0.014 2,312,685
04/18/2013 0.0123 0.0143 0.0123 0.014 526,698
04/17/2013 0.0131 0.0133 0.0125 0.013 338,991
04/16/2013 0.0141 0.0141 0.0131 0.0131 88,545
04/15/2013 0.013 0.0141 0.0122 0.0141 270,424
04/12/2013 0.0135 0.014 0.0125 0.013 601,900
04/11/2013 0.0132 0.0148 0.0132 0.0135 565,810
04/10/2013 0.013 0.015 0.013 0.0132 520,632
04/09/2013 0.0134 0.0145 0.013 0.0145 367,000
04/08/2013 0.0121 0.0134 0.0121 0.0134 217,683
04/05/2013 0.0121 0.0129 0.0121 0.0122 724,850
04/04/2013 0.0137 0.0139 0.012 0.013 2,536,035
04/03/2013 0.014 0.014 0.0135 0.0139 433,089
04/02/2013 0.015 0.015 0.013 0.0149 382,400
04/01/2013 0.0168 0.0168 0.013 0.013 948,164
03/28/2013 0.0152 0.017 0.015 0.0168 383,000
03/27/2013 0.015 0.017 0.013 0.015 1,713,893
03/26/2013 0.013 0.015 0.013 0.015 1,332,721
03/25/2013 0.0134 0.0134 0.0112 0.0134 1,080,482
03/22/2013 0.012 0.0135 0.012 0.0134 992,735
03/21/2013 0.0145 0.015 0.012 0.0133 1,948,256
03/20/2013 0.015 0.016 0.0131 0.0147 284,710
03/19/2013 0.015 0.015 0.0135 0.015 348,525
03/18/2013 0.0129 0.015 0.0129 0.014 654,450
03/15/2013 0.0139 0.015 0.0117 0.012 2,286,925
03/14/2013 0.014 0.015 0.012 0.0139 3,116,379
03/13/2013 0.015 0.016 0.0135 0.0135 1,595,917
03/12/2013 0.0159 0.016 0.0135 0.015 3,834,501
03/11/2013 0.018 0.0185 0.0155 0.0155 3,177,520
03/08/2013 0.0192 0.021 0.017 0.0176 750,013
03/07/2013 0.023 0.023 0.0192 0.0195 639,550
03/06/2013 0.0195 0.023 0.018 0.02 923,160
03/05/2013 0.016 0.02 0.0157 0.02 1,528,269
03/04/2013 0.019 0.019 0.0145 0.0157 1,708,769
03/01/2013 0.0161 0.019 0.0161 0.0165 819,595
02/28/2013 0.018 0.019 0.017 0.019 282,231
02/27/2013 0.0162 0.019 0.0162 0.018 922,120
02/26/2013 0.017 0.0171 0.0162 0.0162 228,970
02/25/2013 0.0161 0.0185 0.0161 0.017 424,000
02/22/2013 0.0176 0.019 0.0168 0.0168 790,550
02/21/2013 0.02 0.02 0.0172 0.0172 768,650
02/20/2013 0.0185 0.0195 0.0156 0.018 1,572,779
02/19/2013 0.017 0.018 0.0155 0.018 1,418,267
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.