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 31, 2022 0.0550 0.0550 0.0470 0.0470 129,080 -0.01(-14.55%)
May 27, 2022 0.0574 0.0574 0.0550 0.0550 7,000 -0.00(-8.33%)
May 24, 2022 0.0600 26 -0.00(-4.76%)
May 20, 2022 0.0630 28 -0.01(-10.00%)
May 19, 2022 0.0700 0.0700 0.0700 0.0700 2,134 +0.01(+16.67%)
May 18, 2022 0.0600 0.0600 0.0600 0.0600 1,697 -0.01(-19.46%)
May 17, 2022 0.0870 0.0870 0.0644 0.0745 5,366 +0.00(+4.20%)
May 16, 2022 0.0715 0.0715 0.0715 0.0715 16,084 +0.00(+5.93%)
May 13, 2022 0.0675 0.0675 0.0675 0.0675 333 +0.01(+11.02%)
May 12, 2022 0.0669 0.0691 0.0500 0.0608 24,640 +0.01(+19.22%)
May 11, 2022 0.0644 0.0740 0.0510 0.0510 13,279 -0.01(-20.44%)
May 10, 2022 0.0699 0.0740 0.0641 0.0641 22,960 -0.01(-8.30%)
May 09, 2022 0.0699 0.0699 0.0699 0.0699 1,576 -0.00(-0.14%)
May 06, 2022 0.0738 0.0906 0.0700 0.0700 5,570 -0.02(-18.98%)
May 05, 2022 0.0900 0.0900 0.0825 0.0864 109,643 +0.00(+2.73%)
May 04, 2022 0.0730 0.0909 0.0730 0.0841 14,450 -0.00(-3.89%)
May 03, 2022 0.0864 0.0875 0.0864 0.0875 669 +0.01(+9.24%)
Apr 29, 2022 0.0801 200 -0.00(-5.76%)
Apr 28, 2022 0.0903 0.0903 0.0850 0.0850 1,243 -0.01(-10.53%)
Apr 27, 2022 0.0950 0.0950 0.0950 0.0950 586 +0.00(+2.70%)
Apr 26, 2022 0.0998 0.1070 0.0925 0.0925 23,228 -0.01(-7.04%)
Apr 22, 2022 0.0995 99 +0.00(+4.74%)
Apr 20, 2022 0.0950 99 -0.02(-13.87%)
Apr 19, 2022 0.1103 0.1103 0.1102 0.1103 3,638 +0.00(+1.19%)
Apr 18, 2022 0.1088 0.1090 0.1017 0.1090 3,898 +0.00(+2.83%)
Apr 14, 2022 0.1055 0.1060 0.0943 0.1060 4,576 +0.00(+1.24%)
Apr 13, 2022 0.1079 0.1079 0.0974 0.1047 20,319 -0.00(-3.50%)
Apr 12, 2022 0.0980 0.1110 0.0980 0.1085 25,819 +0.01(+5.34%)
Apr 11, 2022 0.1086 0.1086 0.1030 0.1030 1,192 -0.01(-8.53%)
Apr 08, 2022 0.1100 0.1126 0.1100 0.1126 11,504 +0.00(+1.44%)
Apr 07, 2022 0.1043 0.1110 0.1000 0.1110 9,679 -0.01(-8.26%)
Apr 06, 2022 0.1225 0.1400 0.1020 0.1210 3,244 +0.02(+18.51%)
Apr 05, 2022 0.1078 0.1078 0.1021 0.1021 5,114 +0.01(+12.20%)
Apr 04, 2022 0.1292 0.1300 0.0910 0.0910 11,119 -0.02(-16.89%)
Apr 01, 2022 0.1000 0.1095 0.0900 0.1095 9,742 -0.01(-6.41%)
Mar 31, 2022 0.1214 0.1261 0.1130 0.1170 6,804 -0.01(-4.80%)
Mar 29, 2022 0.1229 144 -0.00(-3.68%)
Mar 28, 2022 0.1296 0.1315 0.1219 0.1276 3,592 +0.00(+1.92%)
Mar 25, 2022 0.1248 0.1415 0.1248 0.1252 2,965 +0.00(+1.79%)
Mar 24, 2022 0.1339 0.1339 0.1230 0.1230 651 -0.01(-7.52%)
Mar 23, 2022 0.1275 0.1330 0.1275 0.1330 1,067 +0.02(+16.46%)
Mar 21, 2022 0.1142 35 +0.01(+7.74%)
Mar 17, 2022 0.1060 22 -0.00(-0.09%)
Mar 16, 2022 0.0915 0.1061 0.0915 0.1061 640 +0.00(+4.33%)
Mar 15, 2022 0.0961 0.1017 0.0961 0.1017 1,679 -0.00(-4.06%)
Mar 14, 2022 0.0978 0.1060 0.0900 0.1060 5,486 +0.01(+9.28%)
Mar 11, 2022 0.1074 0.1074 0.0970 0.0970 10,762 -0.01(-9.51%)
Mar 10, 2022 0.0966 0.1072 0.0951 0.1072 1,892 +0.01(+5.10%)
Mar 09, 2022 0.0941 0.1150 0.0941 0.1020 23,323 +0.00(+4.08%)
Mar 08, 2022 0.1002 0.1070 0.0900 0.0980 23,119 -0.00(-2.97%)
Mar 07, 2022 0.0860 0.1075 0.0860 0.1010 7,417 +0.00(+0.00%)
Mar 04, 2022 0.1085 0.1085 0.1010 0.1010 10,585 -0.00(-1.94%)
Mar 03, 2022 0.1090 0.1240 0.1030 0.1030 7,581 -0.00(-2.92%)
Mar 02, 2022 0.1290 0.1508 0.1061 0.1061 10,997 -0.01(-10.69%)
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.