03:54:42 EDT Sat 04 Apr 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-04-03XTGB0.260.26320.250.2533-0.0057201,3223940.2490.59
2020-04-02XTGB0.260.26390.25470.259-0.0016172,1996540.2450.59
2020-04-01XTGB0.250.26070.240.2606-0.006484292,4396650.210.59
2020-03-31XTGB0.290.290.25210.2670840.020584377,2527270.250.59
2020-03-30XTGB0.250.25990.2450.24650.0043523,2241,1740.240.59
2020-03-27XTGB0.260.26210.240.2422-0.0247377,1808110.200.30
2020-03-26XTGB0.2910.29760.260.2669-0.0131774,0521,1210.260.298
2020-03-25XTGB0.25970.29780.25050.280.0204829,4941,4080.240.38
2020-03-24XTGB0.250.26490.24730.25960.0407890,2831,1090.180.475
2020-03-23XTGB0.2210.23870.2010.2189-0.0007745,6809170.2250.79
2020-03-20XTGB0.240.24640.21110.2196-0.0124814,3261,4910.180.2621
2020-03-19XTGB0.200.2460.200.232-0.0189874,4461,0100.2230.3099
2020-03-18XTGB0.2510.27130.22010.2509-0.01911,672,4682,0790.220.28
2020-03-17XTGB0.280.280.25510.27-0.026844,3931,1780.220.545
2020-03-16XTGB0.29670.29990.26030.296-0.000851,316,0549200.2520.31
2020-03-13XTGB0.29880.320.27110.296850.00045955,7431,0250.090.545
2020-03-12XTGB0.300.300.270.2964-0.009195985,3069700.2530.31
2020-03-11XTGB0.32310.33820.30190.305595-0.016483537,2199140.300.4211
2020-03-10XTGB0.34010.350.30770.322078-0.005971619,0941,1520.31010.4099
2020-03-09XTGB0.350.3510.310.328049-0.034251879,2478840.140.4211
2020-03-06XTGB0.370.370.350.3623-0.0103252,6805090.350.4099
2020-03-05XTGB0.36660.3740.360.37260.0026251,1264730.360.4099
2020-03-04XTGB0.370.37490.3670.370.0035297,5775830.350.4211
2020-03-03XTGB0.3750.380.3650.3665-0.0048367,3794980.360.39
2020-03-02XTGB0.36210.38450.35310.37130.0203350,9816800.35740.4211
2020-02-28XTGB0.370.3811640.340.351-0.0162920,1761,1680.350.39
2020-02-27XTGB0.390.39780.360.3672-0.0242789,1529080.3520.39
2020-02-26XTGB0.3980.39840.390.3914-0.0075529,5277690.38010.4211
2020-02-25XTGB0.400.40120.390.3989-0.0016601,7941,2830.380.4211
2020-02-24XTGB0.390.41250.38840.4005-0.005767,7911,1510.3920.46
2020-02-21XTGB0.430.43760.4010.4055-0.0345890,9891,1760.400.55
2020-02-20XTGB0.440.440.4210.440.0011232,6214920.420.55
2020-02-19XTGB0.410.440.406110.43890.0289603,0327320.38010.50
2020-02-18XTGB0.440.44150.4020.41-0.0351,206,2921,3150.40010.60
2020-02-17XTGB0.45710.460.4450.445-0.015000.4350.55
2020-02-14XTGB0.45710.460.4450.445-0.015412,2983300.4350.55
2020-02-13XTGB0.460.460.4530.46-0.0013132,8362680.4350.46
2020-02-12XTGB0.460.46130.44750.46130.0014140,5283850.430.55
2020-02-11XTGB0.450.45990.4430.45990.0169217,4395150.450.47
2020-02-10XTGB0.450.45990.43310.443-0.0149436,4629080.430.6268
2020-02-07XTGB0.450.460.44290.4579-0.0093331,2627910.440.6268
2020-02-06XTGB0.460.46790.44910.46720.0046340,2628230.450.50
2020-02-05XTGB0.44030.46890.440110.46260.0164413,1788670.4350.6268
2020-02-04XTGB0.480.48490.440.4462-0.0049365,1667970.4350.6268
2020-02-03XTGB0.460.46990.44820.4511-0.0068234,6349170.4350.47
2020-01-31XTGB0.460.46890.450.45790.0031294,0387620.4350.47
2020-01-30XTGB0.470.4790.45110.4548-0.0252625,4311,3600.45480.6268
2020-01-29XTGB0.500.500.46160.480.0088936,7081,1090.4330.50
2020-01-28XTGB0.480.490.4520790.47120.0012430,5776380.4750.6268
2020-01-27XTGB0.480.480.430.47-0.02965,8051,3830.4330.50
2020-01-24XTGB0.510.510.4780.49-0.01602,4711,0140.450.50
2020-01-23XTGB0.52510.52510.4940.50-0.035761,0231,3620.480.50
2020-01-22XTGB0.550.5720.520.535-0.0214656,2191,0920.52650.8515
2020-01-21XTGB0.610.610.520.5564-0.0493591,425,8071,4790.520.5701
2020-01-20XTGB0.610.61640.58060.6057590.015759000.601.37
2020-01-17XTGB0.610.61640.58060.6057590.015759706,9301,2270.601.37
2020-01-16XTGB0.59440.61720.590.590.0239960,6151,5150.550.648
2020-01-15XTGB0.560.58470.55570.5661-0.0045600,8818840.5170.584
2020-01-14XTGB0.58990.58990.5651120.5706-0.0004246,4574980.550.60
2020-01-13XTGB0.560.58630.550210.5710.0035597,0189950.500.60
2020-01-10XTGB0.53010.5680.53010.56750.0327594,4217640.5120.5979
2020-01-09XTGB0.530.540.51690.5348-0.0032307,4084870.4910.5425
2020-01-08XTGB0.540.5450.5350.5380.006062341,6255260.4910.6489
2020-01-07XTGB0.51990.54260.5150.5319380.0169381,032,5941,3230.510.545
2020-01-06XTGB0.520.530.5120.515-0.007391,3865590.510.53