Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

0.1982 -0.0118 (-5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.2000 0.2145 0.1980 0.1982 128,509 -0.01(-5.62%)
Sep 19, 2024 0.2021 0.2171 0.1925 0.2100 429,813 +0.01(+4.43%)
Sep 18, 2024 0.2100 0.2182 0.1985 0.2011 178,692 -0.00(-1.23%)
Sep 17, 2024 0.2038 0.2087 0.1865 0.2036 175,949 +0.01(+3.88%)
Sep 16, 2024 0.1922 0.2100 0.1900 0.1960 73,184 -0.01(-6.62%)
Sep 13, 2024 0.2021 0.2100 0.1971 0.2099 130,344 -0.00(-0.05%)
Sep 12, 2024 0.1970 0.2130 0.1815 0.2100 192,839 +0.02(+10.53%)
Sep 11, 2024 0.1800 0.1998 0.1801 0.1900 230,705 +0.01(+2.70%)
Sep 10, 2024 0.1970 0.1970 0.1751 0.1850 233,634 -0.00(-2.37%)
Sep 09, 2024 0.1980 0.2039 0.1717 0.1895 627,526 -0.01(-3.37%)
Sep 06, 2024 0.2594 0.2594 0.1911 0.1961 565,900 -0.06(-24.40%)
Sep 05, 2024 0.2633 0.2800 0.2542 0.2594 126,290 -0.01(-2.85%)
Sep 04, 2024 0.2700 0.2986 0.2632 0.2670 229,111 -0.01(-4.16%)
Sep 03, 2024 0.2856 0.3048 0.2702 0.2786 359,045 -0.00(-0.78%)
Aug 30, 2024 0.2900 0.2916 0.2794 0.2808 75,386 -0.01(-3.17%)
Aug 29, 2024 0.2900 0.3000 0.2800 0.2900 72,371 -0.01(-2.06%)
Aug 28, 2024 0.2851 0.3080 0.2833 0.2961 87,642 +0.01(+4.33%)
Aug 27, 2024 0.3025 0.3100 0.2690 0.2838 414,723 -0.03(-9.90%)
Aug 26, 2024 0.3297 0.3400 0.3033 0.3150 359,484 -0.03(-10.00%)
Aug 23, 2024 0.3400 0.3610 0.3261 0.3500 694,061 -0.02(-5.41%)
Aug 22, 2024 0.3810 0.4038 0.3500 0.3700 228,050 -0.01(-1.33%)
Aug 21, 2024 0.3900 0.4198 0.3715 0.3750 238,425 -0.00(-0.66%)
Aug 20, 2024 0.3932 0.4040 0.3610 0.3775 209,189 -0.00(-1.18%)
Aug 19, 2024 0.3800 0.4052 0.3790 0.3820 210,485 +0.00(+0.79%)
Aug 16, 2024 0.3528 0.3900 0.3526 0.3790 209,119 +0.00(+0.80%)
Aug 15, 2024 0.3800 0.3800 0.3506 0.3760 190,583 +0.00(+0.78%)
Aug 14, 2024 0.3931 0.4031 0.3551 0.3731 188,129 -0.01(-3.74%)
Aug 13, 2024 0.3900 0.4100 0.3612 0.3876 193,977 -0.01(-3.10%)
Aug 12, 2024 0.4000 0.4300 0.3900 0.4000 264,151 +0.00(+0.25%)
Aug 09, 2024 0.3838 0.4300 0.3810 0.3990 203,810 -0.01(-1.55%)
Aug 08, 2024 0.4000 0.4482 0.3750 0.4053 151,069 +0.03(+8.37%)
Aug 07, 2024 0.4543 0.4543 0.3740 0.3740 243,466 -0.06(-14.61%)
Aug 06, 2024 0.3938 0.4570 0.3700 0.4380 264,469 +0.02(+4.29%)
Aug 05, 2024 0.3500 0.4200 0.3500 0.4200 279,804 +0.04(+9.66%)
Aug 02, 2024 0.3937 0.4050 0.3750 0.3830 124,075 -0.00(-0.80%)
Aug 01, 2024 0.3817 0.4049 0.3711 0.3861 113,928 -0.01(-2.25%)
Jul 31, 2024 0.4000 0.4120 0.3897 0.3950 104,331 -0.01(-1.50%)
Jul 30, 2024 0.4000 0.4170 0.4000 0.4010 116,162 -0.02(-4.48%)
Jul 29, 2024 0.4200 0.4400 0.4000 0.4198 135,442 +0.01(+2.37%)
Jul 26, 2024 0.4180 0.4310 0.3900 0.4101 75,012 -0.01(-2.36%)
Jul 25, 2024 0.4165 0.4700 0.4100 0.4200 294,973 +0.00(+0.72%)
Jul 24, 2024 0.3969 0.4300 0.3900 0.4170 119,144 +0.01(+1.91%)
Jul 23, 2024 0.4100 0.4235 0.3900 0.4092 218,426 +0.00(+0.24%)
Jul 22, 2024 0.4000 0.4150 0.3800 0.4082 465,969 -0.01(-1.21%)
Jul 19, 2024 0.5000 0.5250 0.4131 0.4132 354,353 -0.09(-17.46%)
Jul 18, 2024 0.5565 0.5800 0.4915 0.5006 449,951 -0.04(-7.47%)
Jul 17, 2024 0.5540 0.5561 0.5187 0.5410 198,541 -0.02(-3.39%)
Jul 16, 2024 0.5600 0.5750 0.5400 0.5600 277,172 -0.02(-3.45%)
Jul 15, 2024 0.5532 0.5800 0.5250 0.5800 241,302 +0.02(+3.57%)
Jul 12, 2024 0.5300 0.5625 0.5000 0.5600 311,786 +0.02(+2.75%)
Jul 11, 2024 0.4100 0.5500 0.4123 0.5450 756,966 +0.12(+28.24%)
Jul 10, 2024 0.4112 0.4250 0.4050 0.4250 389,242 +0.00(+0.64%)
Jul 09, 2024 0.4300 0.4314 0.4127 0.4223 415,315 -0.01(-1.77%)
Jul 08, 2024 0.5180 0.5180 0.4189 0.4299 526,094 -0.09(-17.80%)
Jul 05, 2024 0.5277 0.5340 0.5100 0.5230 294,638 -0.02(-3.15%)
Jul 03, 2024 0.5600 0.5600 0.5210 0.5400 230,282 +0.01(+0.93%)
Jul 02, 2024 0.5200 0.5350 0.5150 0.5350 267,330 +0.02(+2.88%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.