Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: XBRAF )

0.0774 -0.0126 (-14.00%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 23, 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 (%)
May 31, 2022 0.0900 0.0991 0.0822 0.0868 42,045 -0.01(-10.33%)
May 27, 2022 0.0889 0.1001 0.0889 0.0968 43,111 +0.00(+2.33%)
May 26, 2022 0.1030 0.1030 0.0885 0.0946 100,215 +0.01(+7.01%)
May 25, 2022 0.1160 0.1160 0.0884 0.0884 33,531 -0.02(-20.36%)
May 24, 2022 0.1021 0.1110 0.0937 0.1110 76,513 -0.01(-7.50%)
May 23, 2022 0.0957 0.1220 0.0938 0.1200 32,231 +0.01(+11.32%)
May 20, 2022 0.1000 0.1078 0.0892 0.1078 54,905 +0.01(+6.42%)
May 19, 2022 0.1100 0.1230 0.0950 0.1013 248,896 +0.01(+6.41%)
May 18, 2022 0.1120 0.1167 0.0921 0.0952 158,884 -0.00(-1.04%)
May 17, 2022 0.1120 0.1120 0.0961 0.0962 78,754 +0.00(+4.57%)
May 16, 2022 0.0903 0.0999 0.0881 0.0920 18,832 +0.00(+2.22%)
May 13, 2022 0.0630 0.0908 0.0630 0.0900 112,153 +0.02(+28.57%)
May 12, 2022 0.0870 0.0900 0.0682 0.0700 265,155 -0.02(-22.05%)
May 11, 2022 0.0980 0.1040 0.0810 0.0898 125,629 -0.01(-8.83%)
May 10, 2022 0.1000 0.1090 0.0800 0.0985 282,980 -0.00(-1.40%)
May 09, 2022 0.1360 0.1360 0.0956 0.0999 284,135 -0.03(-21.52%)
May 06, 2022 0.1300 0.1374 0.1230 0.1273 98,185 -0.01(-5.70%)
May 05, 2022 0.1600 0.1600 0.1330 0.1350 63,168 -0.00(-3.23%)
May 04, 2022 0.1445 0.1500 0.1386 0.1395 25,699 -0.00(-3.46%)
May 03, 2022 0.1500 0.1500 0.1400 0.1445 41,905 -0.00(-3.28%)
May 02, 2022 0.1523 0.1552 0.1321 0.1494 19,378 +0.01(+6.26%)
Apr 29, 2022 0.1407 0.1570 0.1406 0.1406 88,776 +0.00(+0.00%)
Apr 28, 2022 0.1550 0.1550 0.1406 0.1406 96,589 -0.01(-4.22%)
Apr 27, 2022 0.1488 0.1550 0.1399 0.1468 90,292 +0.00(+0.96%)
Apr 26, 2022 0.1540 0.1540 0.1304 0.1454 170,563 +0.00(+2.04%)
Apr 25, 2022 0.1590 0.1590 0.1380 0.1425 133,706 -0.01(-5.00%)
Apr 22, 2022 0.1590 0.1590 0.1441 0.1500 150,289 +0.01(+3.73%)
Apr 21, 2022 0.1481 0.1530 0.1377 0.1446 169,980 +0.00(+2.19%)
Apr 20, 2022 0.1600 0.1600 0.1403 0.1415 281,272 -0.01(-5.03%)
Apr 19, 2022 0.1421 0.1500 0.1357 0.1490 335,186 +0.01(+6.81%)
Apr 18, 2022 0.1470 0.1470 0.1252 0.1395 430,364 +0.01(+6.65%)
Apr 14, 2022 0.1500 0.1500 0.1223 0.1308 53,191 -0.00(-1.28%)
Apr 13, 2022 0.1486 0.1486 0.1217 0.1325 258,666 -0.01(-5.36%)
Apr 12, 2022 0.1400 0.1400 0.1200 0.1400 421,248 +0.02(+16.67%)
Apr 11, 2022 0.1256 0.1358 0.1160 0.1200 200,769 +0.00(+0.00%)
Apr 08, 2022 0.1300 0.1365 0.1175 0.1200 252,162 -0.01(-10.65%)
Apr 07, 2022 0.1480 0.1568 0.1300 0.1343 338,247 -0.02(-14.13%)
Apr 06, 2022 0.1810 0.1820 0.1529 0.1564 111,580 -0.00(-2.55%)
Apr 05, 2022 0.1785 0.1812 0.1600 0.1605 174,401 -0.01(-5.59%)
Apr 04, 2022 0.1719 0.1820 0.1600 0.1700 337,706 -0.00(-1.16%)
Apr 01, 2022 0.1910 0.1910 0.1600 0.1720 444,519 -0.01(-3.75%)
Mar 31, 2022 0.1900 0.1900 0.1668 0.1787 522,185 +0.01(+5.49%)
Mar 30, 2022 0.2170 0.2170 0.1645 0.1694 709,824 -0.02(-10.84%)
Mar 29, 2022 0.2280 0.2344 0.1883 0.1900 920,489 +0.00(+0.00%)
Mar 28, 2022 0.1570 0.1968 0.1398 0.1900 2,842,408 +0.06(+44.93%)
Mar 25, 2022 0.1230 0.1563 0.1010 0.1311 61,591 +0.02(+13.11%)
Mar 24, 2022 0.1100 0.1170 0.1010 0.1159 147,123 +0.00(+0.17%)
Mar 23, 2022 0.1100 0.1157 0.1100 0.1157 6,773 +0.00(+0.00%)
Mar 22, 2022 0.1100 0.1160 0.1100 0.1157 132,782 +0.01(+5.18%)
Mar 21, 2022 0.1180 0.1180 0.1097 0.1100 36,850 -0.00(-3.17%)
Mar 18, 2022 0.1045 0.1179 0.0975 0.1136 40,504 -0.00(-0.79%)
Mar 17, 2022 0.1163 0.1194 0.1145 0.1145 120,650 -0.01(-4.58%)
Mar 16, 2022 0.1150 0.1222 0.1063 0.1200 60,952 +0.00(+1.01%)
Mar 15, 2022 0.1196 0.1248 0.1100 0.1188 83,313 -0.00(-0.75%)
Mar 14, 2022 0.1330 0.1330 0.1128 0.1197 158,630 -0.00(-0.25%)
Mar 11, 2022 0.1380 0.1380 0.1150 0.1200 55,839 -0.01(-4.38%)
Mar 10, 2022 0.1530 0.1530 0.1240 0.1255 152,874 -0.02(-13.51%)
Mar 09, 2022 0.1370 0.1451 0.1100 0.1451 343,734 +0.04(+35.86%)
Mar 08, 2022 0.1240 0.1258 0.1038 0.1068 75,530 -0.00(-2.91%)
Mar 07, 2022 0.1200 0.1305 0.1100 0.1100 43,002 -0.01(-8.33%)
Mar 04, 2022 0.1290 0.1389 0.1140 0.1200 91,507 -0.01(-9.09%)
Mar 03, 2022 0.1140 0.1320 0.1100 0.1320 276,092 +0.01(+12.82%)
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.