XSUNX INC Historical Stock Prices

XSNX 
$0.011
*  
0.0005
4.76 %
Get XSNX Alerts
*Delayed - data as of Jan. 26, 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 26-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00 N/A  0.012  0.01  0.011 2,740,809
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
12/26/2014 0.005 0.006 0.005 0.0051 1,718,036
12/24/2014 0.005 0.006 0.005 0.005 296,664
12/23/2014 0.005 0.0055 0.005 0.005 304,900
12/22/2014 0.0055 0.0058 0.005 0.005 1,241,973
12/19/2014 0.0059 0.006 0.0055 0.0055 136,400
12/18/2014 0.005 0.0059 0.005 0.0055 665,800
12/17/2014 0.0047 0.006 0.0047 0.006 463,899
12/16/2014 0.0055 0.0061 0.0055 0.0056 739,756
12/15/2014 0.0057 0.0057 0.0055 0.0055 411,910
12/12/2014 0.0064 0.0073 0.0051 0.0057 923,524
12/11/2014 0.0051 0.006 0.0051 0.0054 456,051
12/10/2014 0.0061 0.007 0.0051 0.0057 1,343,518
12/09/2014 0.0051 0.006 0.0051 0.006 536,602
12/08/2014 0.005 0.0065 0.005 0.0055 1,301,370
12/05/2014 0.0055 0.006 0.0055 0.0058 194,144
12/04/2014 0.0055 0.0065 0.0055 0.006 830,437
12/03/2014 0.005 0.0065 0.005 0.0055 514,689
12/02/2014 0.0056 0.0056 0.005 0.005 687,066
12/01/2014 0.0055 0.006 0.0055 0.0056 724,950
11/28/2014 0.0059 0.006 0.0059 0.0059 110,250
11/26/2014 0.0055 0.0063 0.0055 0.0059 932,610
11/25/2014 0.0059 0.0077 0.0059 0.0063 735,737
11/24/2014 0.0055 0.006 0.0055 0.0059 204,766
11/21/2014 0.006 0.006 0.0055 0.0058 474,498
11/20/2014 0.0058 0.006 0.0058 0.0058 78,000
11/19/2014 0.0065 0.0065 0.0058 0.0058 223,680
11/18/2014 0.0061 0.0061 0.0055 0.0057 433,425
11/17/2014 0.0058 0.0065 0.0058 0.006 157,334
11/14/2014 0.0067 0.0067 0.0058 0.0058 34,030
11/13/2014 0.0063 0.0067 0.0056 0.0063 680,096
11/12/2014 0.0065 0.0065 0.0063 0.0063 2,000,000
11/11/2014 0.0067 0.0067 0.0062 0.0065 56,600
11/10/2014 0.0062 0.0065 0.0051 0.0065 2,339,364
11/07/2014 0.0061 0.0065 0.006 0.0064 726,700
11/06/2014 0.0065 0.0065 0.006 0.0061 672,000
11/05/2014 0.0064 0.0069 0.0064 0.0065 394,033
11/04/2014 0.0065 0.0068 0.0063 0.0065 341,126
11/03/2014 0.007 0.0074 0.0063 0.0065 477,300
10/31/2014 0.0069 0.0069 0.0065 0.0065 1,956,931
10/30/2014 0.0066 0.0068 0.0066 0.0068 981,031
10/29/2014 0.007 0.007 0.006 0.0067 1,443,200
10/28/2014 0.0066 0.007 0.0065 0.0065 807,581
10/27/2014 0.0074 0.008 0.0065 0.007 832,218
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?