Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xr Immersive Tech Inc (OP: FNTTF )

0.1191 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 29, 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 29, 2024 0.1191 5 +0.00(+0.00%)
May 28, 2024 0.1268 0.1268 0.1191 0.1191 2,090 -0.03(-20.12%)
May 21, 2024 0.1491 1 -0.02(-11.25%)
May 20, 2024 0.1680 0.1680 0.1680 0.1680 1,690 -0.01(-6.67%)
May 17, 2024 0.1800 0.1800 0.1800 0.1800 117 +0.02(+9.76%)
May 16, 2024 0.1730 0.1730 0.1640 0.1640 4,000 +0.02(+12.33%)
May 15, 2024 0.1460 0.1460 0.1460 0.1460 433 +0.00(+0.69%)
May 10, 2024 0.1450 3 +0.03(+21.75%)
May 06, 2024 0.1191 29 -0.02(-12.10%)
Apr 30, 2024 0.1355 0 -0.00(-2.52%)
Apr 25, 2024 0.1390 0 +0.02(+14.88%)
Apr 24, 2024 0.1390 0.1390 0.1210 0.1210 1,661 -0.02(-12.95%)
Apr 23, 2024 0.1390 0.1390 0.1390 0.1390 5,018 +0.00(+0.00%)
Apr 22, 2024 0.1390 0.1390 0.1390 0.1390 3,349 +0.02(+15.26%)
Apr 18, 2024 0.1206 4 -0.02(-13.24%)
Apr 15, 2024 0.1390 0 +0.04(+41.84%)
Apr 12, 2024 0.0980 0.0980 0.0980 0.0980 195 -0.02(-19.80%)
Apr 01, 2024 0.1222 0 +0.01(+7.19%)
Mar 27, 2024 0.1140 4 -0.01(-9.88%)
Mar 26, 2024 0.1265 0.1265 0.1265 0.1265 1,911 +0.00(+0.80%)
Mar 25, 2024 0.1120 0.1255 0.1120 0.1255 4,446 +0.01(+4.67%)
Mar 22, 2024 0.1237 0.1237 0.1190 0.1199 4,661 -0.01(-6.33%)
Mar 20, 2024 0.1280 0 -0.01(-7.91%)
Mar 18, 2024 0.1390 31 +0.00(+0.00%)
Mar 12, 2024 0.1390 1 +0.00(+0.00%)
Mar 11, 2024 0.1390 0.1390 0.1130 0.1390 1,220 +0.01(+7.75%)
Mar 08, 2024 0.1290 0.1290 0.1290 0.1290 116 -0.01(-7.19%)
Mar 07, 2024 0.1325 0.1390 0.1325 0.1390 2,006 +0.01(+7.75%)
Mar 05, 2024 0.1290 98 -0.00(-2.64%)
Mar 01, 2024 0.1325 45 +0.00(+0.00%)
Feb 29, 2024 0.1325 0.1325 0.1325 0.1325 2,033 +0.01(+10.42%)
Feb 27, 2024 0.1200 0 +0.00(+0.59%)
Feb 26, 2024 0.1193 0.1273 0.1193 0.1193 2,609 +0.00(+0.25%)
Feb 23, 2024 0.1190 0.1190 0.1190 0.1190 216 +0.01(+4.75%)
Feb 16, 2024 0.1136 1 -0.01(-6.12%)
Feb 15, 2024 0.1210 0.1210 0.1210 0.1210 297 -0.00(-3.59%)
Feb 13, 2024 0.1255 10 +0.01(+12.05%)
Feb 08, 2024 0.1120 78 -0.00(-4.11%)
Jan 30, 2024 0.1168 0 +0.01(+13.18%)
Jan 12, 2024 0.1032 23 -0.02(-16.98%)
Jan 11, 2024 0.1300 0.1300 0.1090 0.1243 1,037 +0.00(+1.06%)
Jan 09, 2024 0.1230 19 -0.00(-3.53%)
Jan 02, 2024 0.1275 0 +0.00(+0.16%)
Dec 28, 2023 0.1273 32 +0.01(+9.74%)
Dec 27, 2023 0.1236 0.1236 0.1160 0.1160 2,432 +0.01(+8.41%)
Dec 26, 2023 0.1070 0.1200 0.1070 0.1070 30,087 -0.01(-10.46%)
Dec 22, 2023 0.1300 0.1300 0.1195 0.1195 3,193 -0.01(-6.64%)
Dec 14, 2023 0.1280 0 +0.02(+19.63%)
Dec 13, 2023 0.1070 0.1070 0.1070 0.1070 540 +0.09(+388.58%)
Nov 07, 2023 0.0219 2 -0.00(-11.34%)
Nov 06, 2023 0.0267 0.0267 0.0247 0.0247 50,044 -0.00(-13.94%)
Nov 01, 2023 0.0287 8 +0.01(+24.78%)
Oct 31, 2023 0.0230 0.0230 0.0230 0.0230 742 -0.00(-17.27%)
Oct 30, 2023 0.0278 0.0278 0.0278 0.0278 1,129 +0.01(+30.52%)
Oct 25, 2023 0.0213 2 +0.00(+1.43%)
Oct 23, 2023 0.0210 0 -0.01(-30.00%)
Oct 18, 2023 0.0300 82 +0.00(+11.94%)
Oct 17, 2023 0.0250 0.0268 0.0250 0.0268 957 +0.00(+7.20%)
Oct 16, 2023 0.0240 0.0250 0.0240 0.0250 2,422 -0.00(-14.38%)
Oct 12, 2023 0.0292 0 -0.00(-2.67%)
Oct 10, 2023 0.0300 8 +0.01(+45.63%)
Oct 09, 2023 0.0277 0.0277 0.0206 0.0206 516 -0.00(-17.60%)
Oct 02, 2023 0.0250 18 -0.00(-2.72%)
Sep 27, 2023 0.0257 0 -0.00(-10.76%)
Sep 25, 2023 0.0288 0 +0.01(+46.19%)
Sep 21, 2023 0.0197 8 -0.01(-21.20%)
Sep 20, 2023 0.0223 0.0250 0.0186 0.0250 134,759 +0.01(+38.12%)
Sep 19, 2023 0.0205 0.0205 0.0181 0.0181 6,514 +0.00(+36.09%)
Sep 18, 2023 0.0133 0.0133 0.0133 0.0133 8,114 -0.01(-33.17%)
Sep 15, 2023 0.0181 0.0199 0.0180 0.0199 60,508 +0.01(+49.62%)
Sep 13, 2023 0.0133 4 -0.01(-27.72%)
Sep 08, 2023 0.0184 25 -0.00(-8.00%)
Sep 06, 2023 0.0200 0 +0.00(+0.00%)
Sep 05, 2023 0.0200 0.0200 0.0200 0.0200 310 -0.00(-9.50%)
Sep 01, 2023 0.0221 0.0221 0.0221 0.0221 1,190 +0.00(+19.46%)
Aug 31, 2023 0.0185 0.0185 0.0185 0.0185 400 -0.00(-5.13%)
Aug 29, 2023 0.0195 0 -0.00(-4.88%)
Aug 25, 2023 0.0205 97 +0.00(+13.89%)
Aug 24, 2023 0.0180 0.0180 0.0180 0.0180 782 -0.00(-2.17%)
Aug 22, 2023 0.0184 8 -0.01(-26.40%)
Aug 18, 2023 0.0250 8 +0.01(+38.89%)
Aug 17, 2023 0.0180 0.0180 0.0180 0.0180 1,897 +0.00(+1.69%)
Aug 16, 2023 0.0249 0.0249 0.0177 0.0177 12,779 -0.00(-16.51%)
Aug 08, 2023 0.0212 0 +0.00(+17.78%)
Aug 04, 2023 0.0180 0 +0.00(+9.09%)
Aug 02, 2023 0.0165 8 -0.00(-17.50%)
Aug 01, 2023 0.0200 0.0200 0.0200 0.0200 241 -0.00(-9.09%)
Jul 31, 2023 0.0230 0.0230 0.0220 0.0220 3,251 +0.00(+12.24%)
Jul 26, 2023 0.0196 99 -0.01(-21.29%)
Jul 21, 2023 0.0249 0 +0.00(+0.00%)
Jul 20, 2023 0.0249 0.0249 0.0249 0.0249 913 +0.00(+17.45%)
Jul 19, 2023 0.0212 0.0212 0.0212 0.0212 1,891 -0.00(-15.20%)
Jul 18, 2023 0.0184 0.0250 0.0184 0.0250 1,302 +0.00(+0.00%)
Jul 17, 2023 0.0250 0.0250 0.0250 0.0250 12,956 +0.01(+35.14%)
Jul 14, 2023 0.0185 0.0185 0.0185 0.0185 138 +0.00(+0.54%)
Jul 13, 2023 0.0184 0.0184 0.0184 0.0184 187 -0.00(-4.17%)
Jul 12, 2023 0.0138 0.0192 0.0138 0.0192 318 -0.00(-16.16%)
Jul 11, 2023 0.0250 0.0250 0.0184 0.0229 42,320 +0.00(+11.17%)
Jul 07, 2023 0.0206 92 +0.00(+3.00%)
Jul 06, 2023 0.0200 0.0200 0.0200 0.0200 10,000 -0.01(-21.26%)
Jul 05, 2023 0.0228 0.0254 0.0228 0.0254 1,450 -0.00(-0.39%)
Jul 03, 2023 0.0255 0.0255 0.0255 0.0255 241 +0.01(+27.50%)
Jun 29, 2023 0.0200 26 -0.00(-3.85%)
Jun 28, 2023 0.0208 0.0208 0.0208 0.0208 1,176 -0.00(-19.07%)
Jun 26, 2023 0.0257 0 +0.00(+9.36%)
Jun 21, 2023 0.0235 36 +0.00(+0.00%)
Jun 20, 2023 0.0249 0.0271 0.0235 0.0235 13,791 +0.00(+17.50%)
Jun 16, 2023 0.0222 0.0222 0.0200 0.0200 9,148 -0.00(-14.53%)
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.