Historical Stock Prices

XTGRF 
0.141000
*  
unch
unch
Get XTGRF Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading XTGRF 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-MAY-2015 TO 28-AUG-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.
08/28/2015 0.141 0.141 0.141 0.141 00
08/27/2015 0.141 0.141 0.141 0.141 00
08/26/2015 0.141 0.141 0.141 0.141 1,999
08/25/2015 0.168 0.168 0.168 0.168 00
08/24/2015 0.17 0.17 0.154 0.168 32,000
08/21/2015 0.17 0.17 0.17 0.17 00
08/20/2015 0.175 0.175 0.17 0.17 35,350
08/19/2015 0.175 0.175 0.175 0.175 12,500
08/18/2015 0.1745 0.1745 0.1745 0.1745 00
08/17/2015 0.174 0.1745 0.174 0.1745 110,150
08/14/2015 0.1683 0.1683 0.1683 0.1683 00
08/13/2015 0.1683 0.1683 0.1683 0.1683 00
08/12/2015 0.1683 0.1683 0.1683 0.1683 00
08/11/2015 0.164 0.1683 0.164 0.1683 1,150
08/10/2015 0.168 0.169 0.168 0.169 6,457
08/07/2015 0.1725 0.1725 0.168 0.17 28,000
08/06/2015 0.1681 0.1681 0.168 0.168 5,000
08/05/2015 0.172 0.175 0.1682 0.174 62,500
08/04/2015 0.175 0.175 0.175 0.175 00
08/03/2015 0.175 0.175 0.175 0.175 00
07/31/2015 0.175 0.175 0.175 0.175 5,000
07/30/2015 0.175 0.175 0.175 0.175 00
07/29/2015 0.175 0.1753 0.175 0.175 22,541
07/28/2015 0.175 0.175 0.175 0.175 00
07/27/2015 0.175 0.175 0.175 0.175 00
07/24/2015 0.1876 0.1876 0.175 0.175 3,550
07/23/2015 0.1791 0.1802 0.178 0.179 30,400
07/22/2015 0.18 0.181 0.178 0.178 19,500
07/21/2015 0.18 0.18 0.18 0.18 00
07/20/2015 0.18 0.1835 0.18 0.18 3,900
07/17/2015 0.183 0.1841 0.18 0.1841 9,500
07/16/2015 0.183 0.183 0.183 0.183 5,000
07/15/2015 0.184 0.184 0.183 0.183 200
07/14/2015 0.1807 0.1807 0.1807 0.1807 00
07/13/2015 0.1807 0.1807 0.1807 0.1807 00
07/10/2015 0.1807 0.1807 0.1807 0.1807 1,400
07/09/2015 0.186 0.186 0.186 0.186 00
07/08/2015 0.186 0.186 0.186 0.186 00
07/07/2015 0.19 0.19 0.186 0.186 87,000
07/06/2015 0.19 0.1907 0.19 0.1907 4,500
07/02/2015 0.193 0.194 0.193 0.194 46,000
07/01/2015 0.196 0.196 0.196 0.196 00
06/30/2015 0.198 0.198 0.196 0.196 10,500
06/29/2015 0.1972 0.198 0.1962 0.198 12,500
06/26/2015 0.1965 0.1965 0.1965 0.1965 00
06/25/2015 0.1965 0.1965 0.1965 0.1965 00
06/24/2015 0.1965 0.1965 0.1965 0.1965 00
06/23/2015 0.198 0.198 0.196 0.1965 13,150
06/22/2015 0.2001 0.2001 0.2001 0.2001 00
06/19/2015 0.2001 0.2001 0.2001 0.2001 500
06/18/2015 0.2 0.201 0.2 0.201 28,266
06/17/2015 0.2 0.2 0.2 0.2 6,800
06/16/2015 0.2 0.2 0.2 0.2 00
06/15/2015 0.2017 0.2017 0.2 0.2 5,546
06/12/2015 0.204 0.205 0.204 0.205 74,600
06/11/2015 0.205 0.206 0.202 0.206 219,200
06/10/2015 0.197 0.205 0.193 0.205 58,835
06/09/2015 0.197 0.197 0.197 0.197 1,500
06/08/2015 0.197 0.197 0.197 0.197 00
06/05/2015 0.193 0.197 0.193 0.197 10,000
06/04/2015 0.187 0.189 0.187 0.189 5,500
06/03/2015 0.185 0.185 0.185 0.185 00
06/02/2015 0.1862 0.1862 0.184 0.185 65,000
06/01/2015 0.182 0.183 0.182 0.183 100,000
05/29/2015 0.181 0.181 0.173 0.18 74,445
05/28/2015 0.181 0.181 0.181 0.181 6,700
*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?