XS Financial Inc. (XSHLF)

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

Add to watchlist

0.0268

0.0000

(0.00%)

At close: 02:01PM EDT

Time period:

21 Jun 2023 - 21 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jun 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
18 Jun 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
17 Jun 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
14 Jun 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
13 Jun 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
12 Jun 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
11 Jun 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
10 Jun 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
07 Jun 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
06 Jun 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
05 Jun 2024	0.0367	0.0367	0.0367	0.0367	0.0367	760
04 Jun 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
03 Jun 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
31 May 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
30 May 2024	0.0340	0.0340	0.0340	0.0340	0.0340	1,275
29 May 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
28 May 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
24 May 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
23 May 2024	0.0340	0.0340	0.0340	0.0340	0.0340	100
22 May 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
21 May 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
20 May 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
17 May 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
16 May 2024	0.0268	0.0268	0.0268	0.0268	0.0268	2,000
15 May 2024	0.0321	0.0321	0.0321	0.0321	0.0321	6,000
14 May 2024	0.0268	0.0268	0.0268	0.0268	0.0268	-
13 May 2024	0.0320	0.0320	0.0268	0.0268	0.0268	230,000
10 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
09 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	1,000
08 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
07 May 2024	0.0370	0.0370	0.0320	0.0320	0.0320	55,000
06 May 2024	0.0395	0.0395	0.0395	0.0395	0.0395	100
03 May 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
02 May 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
01 May 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
30 Apr 2024	0.0375	0.0375	0.0375	0.0375	0.0375	-
29 Apr 2024	0.0400	0.0400	0.0375	0.0375	0.0375	102,000
26 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
25 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
23 Apr 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
22 Apr 2024	0.0380	0.0380	0.0380	0.0380	0.0380	5,000
19 Apr 2024	0.0350	0.0400	0.0340	0.0400	0.0400	68,000
18 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
17 Apr 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
16 Apr 2024	0.0338	0.0338	0.0240	0.0240	0.0240	181,061
15 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
12 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	7,000
11 Apr 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
10 Apr 2024	0.0318	0.0360	0.0300	0.0340	0.0340	113,000
09 Apr 2024	0.0358	0.0390	0.0300	0.0300	0.0300	61,000
08 Apr 2024	0.0307	0.0346	0.0299	0.0300	0.0300	168,000
05 Apr 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
04 Apr 2024	0.0309	0.0309	0.0309	0.0309	0.0309	10,000
03 Apr 2024	0.0325	0.0325	0.0313	0.0313	0.0313	7,175
02 Apr 2024	0.0319	0.0319	0.0319	0.0319	0.0319	-
01 Apr 2024	0.0355	0.0355	0.0319	0.0319	0.0319	10,000
28 Mar 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
27 Mar 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1,100
26 Mar 2024	0.0349	0.0441	0.0329	0.0416	0.0416	59,025
25 Mar 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
22 Mar 2024	0.0367	0.0367	0.0367	0.0367	0.0367	1,000
21 Mar 2024	0.0385	0.0385	0.0385	0.0385	0.0385	7,025
20 Mar 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
19 Mar 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
18 Mar 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
15 Mar 2024	0.0389	0.0389	0.0389	0.0389	0.0389	107
14 Mar 2024	0.0418	0.0418	0.0418	0.0418	0.0418	-
13 Mar 2024	0.0418	0.0418	0.0418	0.0418	0.0418	-
12 Mar 2024	0.0418	0.0418	0.0418	0.0418	0.0418	-
11 Mar 2024	0.0418	0.0418	0.0418	0.0418	0.0418	57,093
08 Mar 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
07 Mar 2024	0.0231	0.0389	0.0231	0.0389	0.0389	3,107
06 Mar 2024	0.0329	0.0329	0.0329	0.0329	0.0329	-
05 Mar 2024	0.0329	0.0329	0.0329	0.0329	0.0329	2,300
04 Mar 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
01 Mar 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
29 Feb 2024	0.0325	0.0325	0.0325	0.0325	0.0325	300
28 Feb 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
27 Feb 2024	0.0401	0.0401	0.0401	0.0401	0.0401	2,084
26 Feb 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
23 Feb 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
22 Feb 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
21 Feb 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
20 Feb 2024	0.0375	0.0401	0.0375	0.0401	0.0401	4,840
16 Feb 2024	0.0384	0.0395	0.0382	0.0395	0.0395	160,000
15 Feb 2024	0.0395	0.0395	0.0395	0.0395	0.0395	2,400
14 Feb 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
13 Feb 2024	0.0395	0.0395	0.0395	0.0395	0.0395	10,000
12 Feb 2024	0.0394	0.0394	0.0394	0.0394	0.0394	500
09 Feb 2024	0.0348	0.0401	0.0348	0.0401	0.0401	291,000
08 Feb 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
07 Feb 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
06 Feb 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
05 Feb 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
02 Feb 2024	0.0284	0.0284	0.0284	0.0284	0.0284	1,000
01 Feb 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
31 Jan 2024	0.0220	0.0336	0.0220	0.0336	0.0336	2,000
30 Jan 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
29 Jan 2024	0.0374	0.0390	0.0374	0.0390	0.0390	102,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.39-89.42(-0.76%)

NZD/USD0.6127+0.0005(+0.08%)

NZD/EUR0.5713-0.0000(-0.01%)

ALL ORDS8,030.20+18.10(+0.23%)

ASX 2007,787.80+18.40(+0.24%)

OIL82.34+0.17(+0.21%)

XS Financial Inc. (XSHLF)

NZX 50
11,682.39
-89.42(-0.76%)

NZD/USD
0.6127
+0.0005(+0.08%)

NZD/EUR
0.5713
-0.0000(-0.01%)

ALL ORDS
8,030.20
+18.10(+0.23%)

ASX 200
7,787.80
+18.40(+0.24%)

OIL
82.34
+0.17(+0.21%)