XSUNX INC Historical Stock Prices

XSNX 
$0.0103
*  
-0.0003
-2.83 %
Get XSNX Alerts
*Delayed - data as of May 29, 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 28-FEB-2015 TO 29-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  0.0104  0.0099  0.0103 477,050
05/29/2015 0.0102 0.0104 0.0099 0.0103 477,050
05/28/2015 0.0102 0.0108 0.01 0.0106 365,500
05/27/2015 0.0099 0.0102 0.0099 0.01 915,345
05/26/2015 0.0095 0.0101 0.0095 0.0101 117,137
05/22/2015 0.0103 0.0103 0.0095 0.0095 364,037
05/21/2015 0.0095 0.01 0.0095 0.01 38,101
05/20/2015 0.0101 0.0102 0.009 0.0099 877,643
05/19/2015 0.01 0.0108 0.01 0.0108 86,623
05/18/2015 0.01 0.0109 0.01 0.0109 244,483
05/15/2015 0.0098 0.0109 0.0098 0.01 860,300
05/14/2015 0.0109 0.011 0.0096 0.0106 515,930
05/13/2015 0.0109 0.0109 0.01 0.0109 1,232,817
05/12/2015 0.011 0.011 0.0097 0.0105 695,500
05/11/2015 0.01 0.0109 0.01 0.0105 207,975
05/08/2015 0.0108 0.0114 0.01 0.0105 641,741
05/07/2015 0.0115 0.0115 0.0106 0.0108 143,298
05/06/2015 0.011 0.0115 0.0108 0.0115 724,693
05/05/2015 0.009 0.011 0.009 0.011 560,338
05/04/2015 0.0094 0.0111 0.0091 0.0111 2,288,581
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
*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?