Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
20:20:44 EDT Sat 27 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26XGRF9.3859.3859.35039.35030.05031,69888.4010.77
2024-04-25XGRF9.289.329.229.30-0.293,69668.4010.77
2024-04-24XGRF9.519.519.519.514028.4010.82
2024-04-23XGRF9.519.519.519.510.090122218.4010.77
2024-04-22XGRF9.349.41999.249.41990.11994,855178.4010.77
2024-04-19XGRF9.459.459.209.30-0.0545,24047.4710.77
2024-04-18XGRF9.2548.4610.77
2024-04-17XGRF9.459.459.2549.254-0.0463,83368.4010.77
2024-04-16XGRF9.219.3159.209.300.09014,41298.5110.77
2024-04-15XGRF9.4469.4559.209.2001-0.16868,339218.4010.82
2024-04-12XGRF9.52319.52319.36879.36870.06877,973138.4010.77
2024-04-11XGRF9.30649.30649.309.30-0.136694377.4710.77
2024-04-10XGRF9.4369.4369.4369.4363118.4010.77
2024-04-09XGRF9.299.459.299.436-0.0144,52988.4010.77
2024-04-08XGRF9.30399.459.30399.450.062,08048.4010.77
2024-04-05XGRF9.399.399.399.390.0916158.4010.77
2024-04-04XGRF9.339.669.309.30-0.07642,64878.4010.77
2024-04-03XGRF9.449.449.32019.3765-0.14856,349148.4010.77
2024-04-02XGRF9.5258.4010.77
2024-04-01XGRF9.539.729.529.525-0.013,24268.4010.77
2024-03-29XGRF9.538.4010.24
2024-03-28XGRF9.539.539.539.53-0.0346868.4010.24
2024-03-27XGRF9.379.539.379.530.110110,700138.4010.38
2024-03-26XGRF9.329.38999.329.38990.13992,27868.4010.38
2024-03-25XGRF9.499.499.259.25-0.19897,377208.4010.43
2024-03-22XGRF9.45019.45019.45019.4501-0.029990368.4010.43
2024-03-21XGRF9.52889.539.489.480.02949,788138.4010.08
2024-03-20XGRF9.45019.509.45019.500.044270438.4010.38
2024-03-19XGRF9.529.529.45589.4558-0.014277748.4010.38
2024-03-18XGRF9.449.479.43999.470.16993,521107.4710.38
2024-03-15XGRF9.419.419.239.27-0.130110,058228.4010.38
2024-03-14XGRF9.40019.40019.40019.4001-0.00991,20128.4010.38
2024-03-13XGRF9.379.419.379.411,44148.4010.38
2024-03-12XGRF9.379.419.379.410.0949348.4010.38
2024-03-11XGRF9.289.289.289.2832118.4010.38
2024-03-08XGRF9.229.229.219.210.0157258.4310.38
2024-03-07XGRF9.208.4010.38
2024-03-06XGRF9.209.209.209.2043718.4010.38
2024-03-05XGRF9.409.409.30029.3002-0.229878128.4010.43
2024-03-04XGRF9.5089.539.5089.53-0.035397858.4010.38
2024-03-01XGRF9.4159.54339.26019.5433-0.01671,170137.4710.38
2024-02-29XGRF9.269.579.25019.56-0.02375,48777.4710.38
2024-02-28XGRF9.549.549.549.54-0.1451748.0110.38
2024-02-27XGRF9.19479.579.19479.530.109114,465418.0110.38
2024-02-26XGRF9.28099.28099.28099.280924358.4010.43
2024-02-23XGRF9.379.379.26749.28090.030970047.9710.43
2024-02-22XGRF9.159.259.159.250.1010,4292008.0110.38
2024-02-21XGRF9.169.179.159.150.0260338.019.97
2024-02-20XGRF9.149.149.069.130.011,95348.019.97
2024-02-19XGRF9.169.169.119.1101-0.01008.0110.38
2024-02-16XGRF9.169.169.119.1101-0.011,28238.0110.38
2024-02-15XGRF9.109.12769.08329.12010.04013,324218.0110.38
2024-02-14XGRF8.99039.088.999.080.141,033108.0110.38
2024-02-13XGRF9.029.028.928.94-0.192,895188.0110.38
2024-02-12XGRF9.269.269.1059.13-0.038888118.1910.38
2024-02-09XGRF9.109.1689.0959.1680.0221,20788.0110.38
2024-02-08XGRF9.009.1469.009.1460.10655957.9710.43
2024-02-07XGRF9.049.049.019.04-0.031,69248.0110.43
2024-02-06XGRF8.84259.058.789.04-0.109516,672368.0210.38
2024-02-05XGRF8.959.078.919.070.00995,984198.0110.38
2024-02-02XGRF9.059.058.978.98-0.00995,905208.039.78
2024-02-01XGRF9.019.08179.019.020.04013,18798.0110.38
2024-01-31XGRF8.999.10768.988.980.02254,743168.0110.43
2024-01-30XGRF8.969.188.959.070.036610,106328.0110.38
2024-01-29XGRF9.0459.0459.019.03340.09342,660208.0110.38