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

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

0.5925 -0.0275 (-4.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Mar 28, 2024 0.5740 1.000 0.7595 0.9901 3,421,395 +0.41(+70.53%)
Mar 27, 2024 0.5900 0.6193 0.5550 0.5806 181,553 -0.01(-1.78%)
Mar 26, 2024 0.5900 0.6340 0.5845 0.5911 209,005 -0.03(-4.51%)
Mar 25, 2024 0.6052 0.6299 0.5225 0.6190 107,863 -0.01(-1.73%)
Mar 22, 2024 0.6200 0.6500 0.5969 0.6299 103,410 -0.00(-0.03%)
Mar 21, 2024 0.6240 0.6599 0.6151 0.6301 101,691 +0.00(+0.00%)
Mar 20, 2024 0.6196 0.6550 0.6080 0.6301 131,400 +0.02(+3.28%)
Mar 19, 2024 0.6500 0.6700 0.6000 0.6101 132,835 -0.06(-8.94%)
Mar 18, 2024 0.5650 0.7100 0.5518 0.6700 598,521 +0.11(+18.58%)
Mar 15, 2024 0.5100 0.6100 0.4980 0.5650 393,612 +0.05(+10.78%)
Mar 14, 2024 0.5400 0.5773 0.4812 0.5100 209,559 -0.05(-9.41%)
Mar 13, 2024 0.5700 0.6084 0.5500 0.5630 207,224 -0.01(-1.19%)
Mar 12, 2024 0.6650 0.6800 0.5511 0.5698 650,374 -0.11(-15.95%)
Mar 11, 2024 0.6402 0.7180 0.6099 0.6779 875,314 +0.02(+3.34%)
Mar 08, 2024 0.6599 0.6930 0.6303 0.6560 274,169 -0.01(-1.09%)
Mar 07, 2024 0.6868 0.7250 0.6219 0.6632 339,343 -0.01(-1.99%)
Mar 06, 2024 0.7978 0.7978 0.6525 0.6767 1,392,728 -0.06(-8.55%)
Mar 05, 2024 0.7501 0.7626 0.7000 0.7400 358,065 -0.03(-3.27%)
Mar 04, 2024 0.7900 0.8000 0.6900 0.7650 531,879 +0.00(+0.25%)
Mar 01, 2024 0.8800 0.8800 0.7344 0.7631 892,729 -0.07(-8.46%)
Feb 29, 2024 0.8700 0.8900 0.7490 0.8336 332,005 -0.01(-0.75%)
Feb 28, 2024 0.8800 0.8990 0.8000 0.8399 1,294,620 +0.09(+12.09%)
Feb 27, 2024 0.7300 0.7500 0.6510 0.7493 400,570 +0.02(+2.64%)
Feb 26, 2024 0.7100 0.7400 0.6380 0.7300 435,890 +0.01(+1.57%)
Feb 23, 2024 0.8000 0.8367 0.6660 0.7187 1,364,376 -0.15(-17.15%)
Feb 22, 2024 0.9758 1.010 0.8674 0.8675 4,560,446 -0.14(-14.11%)
Feb 21, 2024 0.9368 1.040 0.8742 1.010 701,298 +0.02(+1.51%)
Feb 20, 2024 0.7658 0.9950 0.7400 0.9950 996,774 +0.22(+28.97%)
Feb 16, 2024 0.8400 0.8400 0.7600 0.7715 232,430 -0.05(-5.91%)
Feb 15, 2024 0.7500 0.8899 0.7500 0.8200 582,509 +0.11(+15.97%)
Feb 14, 2024 0.6820 0.7799 0.6820 0.7071 183,894 +0.03(+3.68%)
Feb 13, 2024 0.8800 0.9090 0.6208 0.6820 517,557 -0.17(-19.75%)
Feb 12, 2024 0.9150 0.9590 0.8450 0.8498 202,445 -0.02(-2.67%)
Feb 09, 2024 0.8642 0.9200 0.8071 0.8731 147,787 +0.01(+1.04%)
Feb 08, 2024 0.9150 0.9700 0.8000 0.8641 291,942 -0.06(-6.08%)
Feb 07, 2024 1.120 1.120 0.8991 0.9200 248,843 -0.11(-10.64%)
Feb 06, 2024 1.050 1.210 1.001 1.030 154,887 -0.01(-1.02%)
Feb 05, 2024 1.440 1.500 1.010 1.040 398,808 -0.36(-25.71%)
Feb 02, 2024 1.400 1.540 1.380 1.400 278,798 -0.05(-3.45%)
Feb 01, 2024 1.410 1.530 1.240 1.450 350,817 +0.11(+8.18%)
Jan 31, 2024 1.130 1.420 1.100 1.340 453,448 +0.19(+16.56%)
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.