Xalles Holdings Inc. (XALL)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0012

-0.0000

(-4.00%)

As of 01:34PM EDT. Market open.

Time period:

30 May 2023 - 30 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2024	0.0013	0.0013	0.0012	0.0012	0.0012	2,549,500
29 May 2024	0.0012	0.0012	0.0012	0.0012	0.0012	838,682
28 May 2024	0.0012	0.0013	0.0011	0.0012	0.0012	598,510
24 May 2024	0.0012	0.0012	0.0012	0.0012	0.0012	466,800
23 May 2024	0.0011	0.0012	0.0011	0.0012	0.0012	2,150,100
22 May 2024	0.0013	0.0013	0.0012	0.0012	0.0012	918,054
21 May 2024	0.0012	0.0013	0.0011	0.0012	0.0012	20,337,019
20 May 2024	0.0012	0.0012	0.0012	0.0012	0.0012	475,153
17 May 2024	0.0012	0.0013	0.0011	0.0012	0.0012	9,559,862
16 May 2024	0.0012	0.0013	0.0012	0.0013	0.0013	3,898,265
15 May 2024	0.0012	0.0013	0.0011	0.0012	0.0012	12,780,604
14 May 2024	0.0012	0.0013	0.0011	0.0012	0.0012	11,217,714
13 May 2024	0.0013	0.0014	0.0012	0.0013	0.0013	3,744,234
10 May 2024	0.0013	0.0014	0.0012	0.0014	0.0014	6,341,788
09 May 2024	0.0013	0.0013	0.0012	0.0012	0.0012	5,733,218
08 May 2024	0.0013	0.0013	0.0012	0.0013	0.0013	3,050,066
07 May 2024	0.0015	0.0015	0.0012	0.0014	0.0014	18,530,554
06 May 2024	0.0014	0.0018	0.0014	0.0015	0.0015	1,575,700
03 May 2024	0.0014	0.0014	0.0012	0.0012	0.0012	3,138,000
02 May 2024	0.0014	0.0014	0.0013	0.0014	0.0014	2,028,697
01 May 2024	0.0015	0.0015	0.0013	0.0014	0.0014	5,268,303
30 Apr 2024	0.0018	0.0018	0.0014	0.0015	0.0015	1,717,139
29 Apr 2024	0.0020	0.0020	0.0016	0.0018	0.0018	3,670,456
26 Apr 2024	0.0015	0.0020	0.0014	0.0018	0.0018	27,022,122
25 Apr 2024	0.0019	0.0019	0.0013	0.0014	0.0014	11,832,377
24 Apr 2024	0.0013	0.0018	0.0012	0.0017	0.0017	66,618,798
23 Apr 2024	0.0013	0.0013	0.0012	0.0013	0.0013	2,506,600
22 Apr 2024	0.0012	0.0013	0.0012	0.0013	0.0013	2,405,730
19 Apr 2024	0.0013	0.0013	0.0012	0.0012	0.0012	1,097,453
18 Apr 2024	0.0013	0.0013	0.0011	0.0012	0.0012	4,180,073
17 Apr 2024	0.0011	0.0013	0.0011	0.0013	0.0013	16,853,944
16 Apr 2024	0.0012	0.0013	0.0011	0.0011	0.0011	48,164,806
15 Apr 2024	0.0011	0.0013	0.0011	0.0012	0.0012	17,291,811
12 Apr 2024	0.0013	0.0013	0.0012	0.0012	0.0012	3,072,596
11 Apr 2024	0.0013	0.0014	0.0012	0.0012	0.0012	8,204,999
10 Apr 2024	0.0011	0.0013	0.0011	0.0013	0.0013	3,103,576
09 Apr 2024	0.0012	0.0013	0.0012	0.0012	0.0012	992,000
08 Apr 2024	0.0013	0.0013	0.0011	0.0011	0.0011	3,199,500
05 Apr 2024	0.0013	0.0013	0.0012	0.0012	0.0012	6,960,444
04 Apr 2024	0.0012	0.0014	0.0012	0.0013	0.0013	20,726,781
03 Apr 2024	0.0012	0.0012	0.0012	0.0012	0.0012	418,322
02 Apr 2024	0.0011	0.0012	0.0011	0.0012	0.0012	422,157
01 Apr 2024	0.0012	0.0012	0.0011	0.0012	0.0012	4,511,976
28 Mar 2024	0.0012	0.0012	0.0011	0.0012	0.0012	15,820,634
27 Mar 2024	0.0013	0.0013	0.0011	0.0012	0.0012	12,047,374
26 Mar 2024	0.0013	0.0013	0.0012	0.0012	0.0012	654,693
25 Mar 2024	0.0012	0.0013	0.0012	0.0012	0.0012	1,352,639
22 Mar 2024	0.0012	0.0014	0.0012	0.0013	0.0013	842,949
21 Mar 2024	0.0014	0.0014	0.0012	0.0012	0.0012	2,804,150
20 Mar 2024	0.0012	0.0014	0.0012	0.0014	0.0014	6,995,666
19 Mar 2024	0.0012	0.0012	0.0011	0.0012	0.0012	3,174,970
18 Mar 2024	0.0014	0.0014	0.0010	0.0012	0.0012	33,750,367
15 Mar 2024	0.0015	0.0015	0.0014	0.0014	0.0014	3,105,000
14 Mar 2024	0.0016	0.0016	0.0013	0.0015	0.0015	7,824,747
13 Mar 2024	0.0019	0.0019	0.0015	0.0015	0.0015	9,338,877
12 Mar 2024	0.0017	0.0019	0.0017	0.0018	0.0018	4,584,551
11 Mar 2024	0.0015	0.0017	0.0014	0.0017	0.0017	12,850,515
08 Mar 2024	0.0013	0.0014	0.0013	0.0014	0.0014	11,301,263
07 Mar 2024	0.0014	0.0016	0.0012	0.0013	0.0013	40,550,973
06 Mar 2024	0.0014	0.0014	0.0013	0.0014	0.0014	3,339,000
05 Mar 2024	0.0014	0.0015	0.0012	0.0014	0.0014	20,596,266
04 Mar 2024	0.0013	0.0014	0.0012	0.0013	0.0013	7,738,369
01 Mar 2024	0.0013	0.0013	0.0012	0.0012	0.0012	10,356,548
29 Feb 2024	0.0013	0.0014	0.0012	0.0013	0.0013	8,985,449
28 Feb 2024	0.0012	0.0015	0.0012	0.0014	0.0014	20,340,364
27 Feb 2024	0.0013	0.0013	0.0012	0.0012	0.0012	17,971,155
26 Feb 2024	0.0013	0.0014	0.0013	0.0013	0.0013	2,065,315
23 Feb 2024	0.0014	0.0014	0.0012	0.0014	0.0014	5,872,248
22 Feb 2024	0.0014	0.0014	0.0013	0.0013	0.0013	18,282,486
21 Feb 2024	0.0013	0.0015	0.0013	0.0014	0.0014	9,495,590
20 Feb 2024	0.0015	0.0015	0.0013	0.0013	0.0013	20,880,655
16 Feb 2024	0.0014	0.0014	0.0013	0.0013	0.0013	6,900,952
15 Feb 2024	0.0014	0.0014	0.0013	0.0013	0.0013	12,145,650
14 Feb 2024	0.0014	0.0016	0.0014	0.0014	0.0014	12,360,383
13 Feb 2024	0.0015	0.0015	0.0014	0.0014	0.0014	19,014,484
12 Feb 2024	0.0016	0.0016	0.0014	0.0014	0.0014	18,055,332
09 Feb 2024	0.0016	0.0017	0.0014	0.0016	0.0016	8,503,535
08 Feb 2024	0.0016	0.0017	0.0014	0.0017	0.0017	14,412,062
07 Feb 2024	0.0017	0.0017	0.0015	0.0017	0.0017	4,388,677
06 Feb 2024	0.0016	0.0018	0.0015	0.0018	0.0018	18,369,297
05 Feb 2024	0.0023	0.0024	0.0017	0.0017	0.0017	35,520,314
02 Feb 2024	0.0025	0.0026	0.0021	0.0025	0.0025	4,176,115
01 Feb 2024	0.0024	0.0025	0.0022	0.0025	0.0025	11,441,607
31 Jan 2024	0.0026	0.0026	0.0021	0.0024	0.0024	3,059,707
30 Jan 2024	0.0027	0.0029	0.0020	0.0026	0.0026	10,594,258
29 Jan 2024	0.0025	0.0029	0.0025	0.0026	0.0026	12,967,441
26 Jan 2024	0.0024	0.0025	0.0022	0.0025	0.0025	10,224,389
25 Jan 2024	0.0021	0.0022	0.0021	0.0021	0.0021	4,007,543
24 Jan 2024	0.0019	0.0024	0.0019	0.0021	0.0021	15,702,794
23 Jan 2024	0.0021	0.0021	0.0019	0.0019	0.0019	18,584,172
22 Jan 2024	0.0021	0.0024	0.0019	0.0019	0.0019	13,843,078
19 Jan 2024	0.0024	0.0025	0.0020	0.0021	0.0021	16,178,262
18 Jan 2024	0.0015	0.0024	0.0015	0.0024	0.0024	44,534,541
17 Jan 2024	0.0016	0.0017	0.0015	0.0015	0.0015	8,169,104
16 Jan 2024	0.0014	0.0019	0.0014	0.0015	0.0015	15,367,722
12 Jan 2024	0.0014	0.0015	0.0013	0.0015	0.0015	1,144,000
11 Jan 2024	0.0016	0.0016	0.0014	0.0014	0.0014	6,375,950
10 Jan 2024	0.0015	0.0018	0.0013	0.0015	0.0015	14,443,959
09 Jan 2024	0.0014	0.0015	0.0014	0.0014	0.0014	7,242,430
08 Jan 2024	0.0016	0.0016	0.0014	0.0015	0.0015	2,844,358
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,557.21-121.47(-1.04%)

NZD/USD0.6126+0.0009(+0.14%)

ALL ORDS7,895.90-39.80(-0.50%)

OIL77.95-1.28(-1.62%)

GOLD2,364.40+0.30(+0.01%)

Xalles Holdings Inc. (XALL)

NZX 50
11,557.21
-121.47(-1.04%)

NZD/USD
0.6126
+0.0009(+0.14%)

ALL ORDS
7,895.90
-39.80(-0.50%)

OIL
77.95
-1.28(-1.62%)

GOLD
2,364.40
+0.30(+0.01%)