Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X3 Holdings Co., Ltd. - Ordinary Shares (NQ: XTKG )

0.5901 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 04, 2024 0.5996 0.6065 0.5771 0.5901 56,223 -0.01(-1.65%)
Jun 03, 2024 0.5900 0.6146 0.5700 0.6000 72,667 +0.01(+1.27%)
May 31, 2024 0.6500 0.6500 0.5800 0.5925 50,253 -0.03(-4.44%)
May 30, 2024 0.6200 0.6527 0.6150 0.6200 64,887 -0.03(-3.88%)
May 29, 2024 0.6400 0.6600 0.6299 0.6450 166,539 -0.02(-2.27%)
May 28, 2024 0.6811 0.7100 0.6422 0.6600 190,499 -0.05(-7.23%)
May 24, 2024 0.7193 0.7288 0.6808 0.7114 25,918 -0.02(-2.47%)
May 23, 2024 0.7296 0.7300 0.7100 0.7294 40,573 -0.00(-0.12%)
May 22, 2024 0.7400 0.7551 0.7111 0.7303 74,654 +0.00(+0.56%)
May 21, 2024 0.7500 0.7500 0.7100 0.7262 219,571 -0.01(-1.86%)
May 20, 2024 0.7300 0.7699 0.6970 0.7400 206,858 -0.03(-3.92%)
May 17, 2024 0.7645 0.7789 0.7200 0.7702 80,046 +0.00(+0.03%)
May 16, 2024 0.8181 0.8300 0.7000 0.7700 441,435 -0.05(-6.05%)
May 15, 2024 0.8111 0.8480 0.8000 0.8196 24,741 -0.03(-3.46%)
May 14, 2024 0.7880 0.8501 0.7800 0.8490 57,021 +0.01(+1.07%)
May 13, 2024 0.7900 0.8400 0.7812 0.8400 47,175 +0.01(+1.20%)
May 10, 2024 0.7810 0.8800 0.7810 0.8300 73,911 -0.01(-1.47%)
May 09, 2024 0.7850 0.8495 0.7700 0.8424 92,840 +0.02(+1.87%)
May 08, 2024 0.7400 0.8400 0.7200 0.8269 123,027 +0.07(+8.80%)
May 07, 2024 0.7443 0.7650 0.6900 0.7600 108,357 -0.01(-1.30%)
May 06, 2024 0.7406 0.7721 0.7200 0.7700 91,028 +0.00(+0.04%)
May 03, 2024 0.6550 0.8400 0.6351 0.7697 293,548 +0.11(+17.51%)
May 02, 2024 0.6700 0.6895 0.6422 0.6550 136,691 -0.02(-2.24%)
May 01, 2024 0.6500 0.6990 0.6300 0.6700 56,382 +0.01(+2.04%)
Apr 30, 2024 0.6300 0.6990 0.6223 0.6566 189,680 +0.03(+4.22%)
Apr 29, 2024 0.6391 0.7373 0.6210 0.6300 259,215 -0.01(-1.72%)
Apr 26, 2024 0.6200 0.6640 0.6156 0.6410 53,264 +0.02(+3.32%)
Apr 25, 2024 0.5900 0.6490 0.5900 0.6204 79,535 -0.00(-0.27%)
Apr 24, 2024 0.6400 0.6400 0.6157 0.6221 69,526 -0.02(-2.80%)
Apr 23, 2024 0.6100 0.6580 0.6100 0.6400 44,851 +0.00(+0.00%)
Apr 22, 2024 0.6500 0.6650 0.6100 0.6400 128,426 -0.01(-2.13%)
Apr 19, 2024 0.6800 0.6800 0.6100 0.6539 79,895 -0.01(-0.92%)
Apr 18, 2024 0.7000 0.7000 0.6021 0.6600 103,708 +0.02(+3.25%)
Apr 17, 2024 0.6832 0.6999 0.6001 0.6392 89,814 -0.03(-5.05%)
Apr 16, 2024 0.6880 0.7220 0.6500 0.6732 140,159 +0.00(+0.48%)
Apr 15, 2024 0.7350 0.7500 0.6600 0.6700 238,609 -0.03(-4.83%)
Apr 12, 2024 0.7470 0.7950 0.6950 0.7040 372,614 -0.02(-2.78%)
Apr 11, 2024 0.7310 0.8365 0.7200 0.7241 463,572 -0.02(-3.25%)
Apr 10, 2024 0.7300 0.7490 0.6850 0.7484 592,118 +0.06(+8.46%)
Apr 09, 2024 0.6997 0.7338 0.6900 0.6900 148,566 -0.02(-2.43%)
Apr 08, 2024 0.7400 0.7790 0.6900 0.7072 123,808 -0.00(-0.39%)
Apr 05, 2024 0.7073 0.7763 0.6902 0.7100 94,536 -0.00(-0.01%)
Apr 04, 2024 0.7810 0.8200 0.7101 0.7101 168,813 -0.09(-11.54%)
Apr 03, 2024 0.7644 0.8932 0.7600 0.8027 269,892 +0.01(+1.87%)
Apr 02, 2024 0.8600 0.8888 0.7200 0.7880 207,223 -0.11(-12.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.