XANDER RES RG (TSV: XND )

0.2600 CAD UNCHANGED
Streaming Delayed Price Updated: 10:27 AM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 0.2600 0.2600 0.2600 0.2600 88,000 +0.00(+0.00%)
Sep 24, 2020 0.2600 0.2600 0.2600 0 +0.04(+18.18%)
Sep 23, 2020 0.2400 0.2600 0.2200 0.2200 17,500 -0.04(-13.73%)
Sep 22, 2020 0.2700 0.2700 0.2550 0.2550 35,000 -0.03(-8.93%)
Sep 21, 2020 0.2850 0.2850 0.2500 0.2800 119,500 +0.00(+0.00%)
Sep 18, 2020 0.3000 0.3100 0.2600 0.2800 89,050 +0.01(+3.70%)
Sep 17, 2020 0.2650 0.3100 0.2650 0.2700 136,000 +0.03(+12.50%)
Sep 16, 2020 0.2400 0.2500 0.2400 0.2400 9,500 -0.03(-9.43%)
Sep 15, 2020 0.2650 0.2650 0.2650 0.2650 1,500 +0.02(+6.00%)
Sep 14, 2020 0.2550 0.2550 0.2500 0.2500 7,800 -0.03(-12.28%)
Sep 11, 2020 0.2700 0.2850 0.2600 0.2850 8,000 +0.00(+0.00%)
Sep 10, 2020 0.2850 0.2850 0.2850 0.2850 4,000 +0.03(+14.00%)
Sep 09, 2020 0.2500 0.2500 0.2500 0.2500 7,000 -0.03(-10.71%)
Sep 04, 2020 0.2800 0.2800 0.2800 0 -0.01(-5.08%)
Sep 03, 2020 0.2600 0.3150 0.2600 0.2950 107,500 +0.02(+9.26%)
Sep 02, 2020 0.2800 0.2900 0.2700 0.2700 46,999 -0.01(-3.57%)
Sep 01, 2020 0.2850 0.3050 0.2600 0.2800 80,419 -0.02(-6.67%)
Aug 31, 2020 0.2850 0.3000 0.2850 0.3000 14,500 +0.00(+0.00%)
Aug 28, 2020 0.2850 0.3000 0.2700 0.3000 181,748 +0.02(+9.09%)
Aug 27, 2020 0.2300 0.2800 0.2300 0.2750 179,430 +0.07(+34.15%)
Aug 26, 2020 0.2100 0.2100 0.2000 0.2050 7,400 +0.00(+0.00%)
Aug 25, 2020 0.2150 0.2150 0.1900 0.2050 9,000 +0.01(+5.13%)
Aug 24, 2020 0.2150 0.2150 0.1950 0.1950 46,500 -0.04(-15.22%)
Aug 21, 2020 0.2650 0.2650 0.2100 0.2300 58,300 -0.04(-14.81%)
Aug 20, 2020 0.2550 0.2700 0.2300 0.2700 26,000 +0.00(+0.00%)
Aug 19, 2020 0.2700 0.2850 0.2600 0.2700 63,500 +0.01(+3.85%)
Aug 17, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 14, 2020 0.2850 0.2850 0.2600 0.2600 5,500 -0.02(-7.14%)
Aug 13, 2020 0.3000 0.3200 0.2700 0.2800 16,219 -0.02(-6.67%)
Aug 12, 2020 0.3000 0.3100 0.3000 0.3000 47,300 +0.01(+3.45%)
Aug 11, 2020 0.3000 0.3000 0.2600 0.2900 364,500 -0.03(-9.38%)
Aug 10, 2020 0.3300 0.3300 0.3200 0.3200 11,000 -0.05(-13.51%)
Aug 05, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Aug 04, 2020 0.3500 0.3700 0.3500 0.3700 11,000 +0.02(+5.71%)
Jul 31, 2020 0.3500 0.3500 0.3500 0 -0.07(-15.66%)
Jul 29, 2020 0.4150 0.4150 0.4150 0 +0.01(+3.75%)
Jul 28, 2020 0.3750 0.4200 0.3200 0.4000 68,050 +0.02(+5.26%)
Jul 27, 2020 0.4350 0.4350 0.3650 0.3800 15,500 -0.05(-11.63%)
Jul 24, 2020 0.4050 0.4300 0.4000 0.4300 151,513 +0.00(+0.00%)
Jul 23, 2020 0.4000 0.4350 0.4000 0.4300 149,900 +0.03(+7.50%)
Jul 22, 2020 0.3950 0.4100 0.3900 0.4000 37,500 +0.00(+0.00%)
Jul 21, 2020 0.3700 0.4000 0.3700 0.4000 140,119 +0.03(+8.11%)
Jul 20, 2020 0.3500 0.3700 0.3400 0.3700 64,000 +0.03(+8.82%)
Jul 17, 2020 0.3500 0.3700 0.3350 0.3400 223,800 -0.01(-4.23%)
Jul 16, 2020 0.3250 0.3700 0.3250 0.3550 171,500 +0.03(+9.23%)
Jul 15, 2020 0.3000 0.3250 0.3000 0.3250 74,650 +0.02(+4.84%)
Jul 14, 2020 0.3000 0.3100 0.3000 0.3100 25,500 +0.00(+0.00%)
Jul 13, 2020 0.3200 0.3400 0.3100 0.3100 121,200 +0.01(+3.33%)
Jul 10, 2020 0.3050 0.3100 0.2800 0.3000 94,950 -0.01(-1.64%)
Jul 09, 2020 0.3000 0.3300 0.3000 0.3050 146,140 +0.01(+1.67%)
Jul 08, 2020 0.3000 0.3300 0.2750 0.3000 186,350 +0.00(+0.00%)
Jul 07, 2020 0.2900 0.3000 0.2800 0.3000 132,265 +0.02(+5.26%)
Jul 06, 2020 0.2500 0.2850 0.2500 0.2850 151,379 +0.03(+14.00%)
Jul 03, 2020 0.2400 0.2500 0.2400 0.2500 15,800 +0.01(+4.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.