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
22:18:33 EDT Tue 07 May 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-05-07XHCOM15.246515.246515.24515.245-0.01351741113.4519.07
2024-05-06XHCOM15.2615.2615.2615.260.392436412.3116.87
2024-05-03XHCOM15.0915.0915.0915.090.4424131611.3118.83
2024-05-02XHCOM15.0415.0415.0415.040.4766139611.2618.76
2024-05-01XHCOM15.005815.005815.005815.00580.299996212.3118.83
2024-04-30XHCOM15.182515.182515.182515.18250.05662212.3119.02
2024-04-29XHCOM15.482415.482415.425815.42580.10242,022311.5819.28
2024-04-26XHCOM15.4015.4015.3815.38-0.04200311.5619.26
2024-04-25XHCOM15.3815.3815.3815.380.0452312.3119.18
2024-04-24XHCOM15.3015.3015.3015.300.036212.3119.13
2024-04-23XHCOM15.3115.3115.3115.310.0157512.3116.80
2024-04-22XHCOM15.32515.32515.32515.325-0.03589211.4819.12
2024-04-19XHCOM15.37515.37515.37515.3750.08586111.5219.20
2024-04-18XHCOM15.25515.25515.25515.2550.1344512.3119.05
2024-04-17XHCOM15.2115.2115.2115.21-0.0126699311.4619.08
2024-04-16XHCOM15.3415.352615.3415.3526-0.04511,869313.9916.80
2024-04-15XHCOM15.314415.314415.314415.3144172513.9919.18
2024-04-12XHCOM15.4115.54415.314415.31440.24892,913212.3117.22
2024-04-11XHCOM15.295115.295115.295115.29514311.4619.08
2024-04-10XHCOM15.3315.3615.3315.360.011,9381113.9919.16
2024-04-09XHCOM15.3915.3915.3515.35-0.0748320911.5119.17
2024-04-08XHCOM15.2215.314915.2215.3149-0.00471,264711.4619.08
2024-04-05XHCOM15.3115.3115.244815.24480.195357711.4619.08
2024-04-04XHCOM15.11515.11515.11515.115-0.51661111.3418.90
2024-04-03XHCOM15.111615.111615.111615.1116-0.32253112.3118.85
2024-04-02XHCOM14.917514.917514.917514.9175-0.17538213.5918.59
2024-04-01XHCOM14.7714.7714.7714.77-0.0384138912.3118.42
2024-03-29XHCOM14.6014.633414.59514.63340.11330010.9718.27
2024-03-28XHCOM14.6014.633414.59514.63340.1133403310.9718.27
2024-03-27XHCOM14.481714.481714.481714.48170.063110.8515.87
2024-03-26XHCOM14.4914.4914.4914.49-0.022110.8918.14
2024-03-25XHCOM14.589614.589614.5714.570.04246310.9418.22
2024-03-22XHCOM14.5514.5514.5114.51-0.055678410.9118.17
2024-03-21XHCOM14.60514.60514.60514.605-0.0975410.9816.87
2024-03-20XHCOM14.5514.6414.5514.64-0.0925641010.9616.87
2024-03-19XHCOM14.5714.64214.5714.642-0.085106410.9916.87
2024-03-18XHCOM14.65514.65514.65514.655-0.228969211.0018.31
2024-03-15XHCOM14.5914.5914.5914.59-0.195164310.9318.21
2024-03-14XHCOM14.5314.556214.5314.5562-0.1389145410.9118.17
2024-03-13XHCOM14.4614.5114.4614.50-0.0689750413.2216.87
2024-03-12XHCOM14.4014.4314.4014.43-0.0489394610.8216.07
2024-03-11XHCOM14.3514.4114.3514.41-0.03891,028612.6216.87
2024-03-08XHCOM14.361114.4014.361114.40-0.0538222710.7916.87
2024-03-07XHCOM14.4414.4414.39514.41490.0354,8283710.8318.05
2024-03-06XHCOM14.36814.3714.3414.360.07491,0531110.7917.97
2024-03-05XHCOM14.270114.295114.270114.2951-0.12337105.8022.92
2024-03-04XHCOM14.3314.3314.3314.33-0.034445.7422.69
2024-03-01XHCOM14.2114.2114.2114.210.04671,57245.6922.53
2024-02-29XHCOM14.163314.163314.163314.1633-0.0355245.6722.44
2024-02-28XHCOM14.1214.15514.1214.155-0.02525125.6822.63
2024-02-27XHCOM14.14514.14514.14514.145-0.0308415.7122.53
2024-02-26XHCOM14.0114.054814.0114.0548-0.00162045.6122.44
2024-02-23XHCOM14.02214.02514.02214.025-0.12817145.6222.48
2024-02-22XHCOM14.1214.1514.1214.15-0.0353,00335.7222.62
2024-02-21XHCOM14.15514.15514.15514.155-0.0045415.6522.59
2024-02-20XHCOM14.0614.0614.02114.06-0.03451,660145.6222.48
2024-02-19XHCOM14.0514.0914.0514.090.035005.6322.44
2024-02-16XHCOM14.0514.0914.0514.090.03520535.6322.44
2024-02-15XHCOM14.0155.6322.38
2024-02-14XHCOM13.94513.94513.94513.9450.1232335.6422.36
2024-02-13XHCOM14.04714.04714.04714.0470.02517275.6722.51
2024-02-12XHCOM14.14514.14514.14514.145-0.0053545.6722.67
2024-02-09XHCOM14.17514.17514.17514.175-0.0257625.6822.70
2024-02-08XHCOM14.1714.19514.1714.1950.0253225.6722.65