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

(OP: XIACF )

4.078 +0.118 (+2.98%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.009 4.090 4.000 4.078 47,017 +0.12(+2.98%)
Dec 19, 2024 3.910 4.190 3.910 3.960 23,259 +0.08(+2.06%)
Dec 18, 2024 3.900 3.950 3.880 3.880 11,970 -0.01(-0.26%)
Dec 17, 2024 3.910 3.910 3.850 3.890 49,412 +0.00(+0.10%)
Dec 16, 2024 4.140 4.140 3.870 3.886 66,982 -0.14(-3.47%)
Dec 13, 2024 4.140 4.140 4.000 4.026 28,417 +0.03(+0.65%)
Dec 12, 2024 4.000 4.135 4.000 4.000 7,344 +0.02(+0.50%)
Dec 11, 2024 4.000 4.000 3.800 3.980 68,447 -0.02(-0.50%)
Dec 10, 2024 4.200 4.370 3.964 4.000 78,950 -0.13(-3.15%)
Dec 09, 2024 3.810 4.200 3.810 4.130 100,825 +0.32(+8.40%)
Dec 06, 2024 3.800 3.850 3.795 3.810 45,967 +0.03(+0.73%)
Dec 05, 2024 3.700 3.795 3.700 3.783 32,765 +0.07(+1.95%)
Dec 04, 2024 3.790 3.790 3.700 3.710 37,454 -0.02(-0.54%)
Dec 03, 2024 3.320 3.750 3.320 3.730 33,005 +0.04(+1.08%)
Dec 02, 2024 3.750 3.750 3.550 3.690 9,259 +0.09(+2.50%)
Nov 29, 2024 3.720 3.720 3.574 3.600 8,915 -0.01(-0.28%)
Nov 27, 2024 3.585 3.650 3.585 3.610 30,893 +0.15(+4.34%)
Nov 26, 2024 3.650 3.755 3.260 3.460 55,018 -0.19(-5.21%)
Nov 25, 2024 3.638 3.755 3.370 3.650 43,114 -0.01(-0.26%)
Nov 22, 2024 3.640 3.690 3.360 3.659 37,734 +0.04(+1.20%)
Nov 21, 2024 3.630 3.710 3.550 3.616 12,698 +0.01(+0.17%)
Nov 20, 2024 3.780 3.780 3.560 3.610 38,156 -0.05(-1.37%)
Nov 19, 2024 3.715 3.845 3.620 3.660 86,141 -0.15(-3.94%)
Nov 18, 2024 3.700 3.810 3.570 3.810 35,782 +0.24(+6.72%)
Nov 15, 2024 3.590 3.610 3.570 3.570 16,497 -0.02(-0.56%)
Nov 14, 2024 3.400 3.690 3.400 3.590 32,082 -0.07(-1.91%)
Nov 13, 2024 3.660 3.700 3.660 3.660 50,468 +0.03(+0.83%)
Nov 12, 2024 3.790 3.790 3.600 3.630 27,788 -0.11(-2.97%)
Nov 11, 2024 3.705 3.750 3.450 3.741 425,329 +0.14(+3.92%)
Nov 08, 2024 3.620 3.680 3.460 3.600 359,227 -0.03(-0.83%)
Nov 07, 2024 3.500 3.670 3.495 3.630 242,382 +0.12(+3.57%)
Nov 06, 2024 3.610 3.640 3.230 3.505 109,564 -0.11(-3.04%)
Nov 05, 2024 3.550 3.630 3.550 3.615 40,053 +0.15(+4.18%)
Nov 04, 2024 3.500 3.550 3.460 3.470 424,674 -0.03(-0.86%)
Nov 01, 2024 3.535 3.550 3.480 3.500 67,412 +0.06(+1.89%)
Oct 31, 2024 3.458 3.480 3.400 3.435 26,128 +0.06(+1.93%)
Oct 30, 2024 3.420 3.500 3.300 3.370 43,876 +0.07(+2.12%)
Oct 29, 2024 3.450 3.570 3.050 3.300 43,990 -0.02(-0.56%)
Oct 28, 2024 3.570 3.570 3.280 3.319 38,623 +0.01(+0.26%)
Oct 25, 2024 3.330 3.450 3.250 3.310 70,343 +0.07(+2.16%)
Oct 24, 2024 3.270 3.330 3.220 3.240 109,795 +0.01(+0.15%)
Oct 23, 2024 3.200 3.273 2.850 3.235 158,374 +0.13(+4.35%)
Oct 22, 2024 3.190 3.190 3.050 3.100 13,168 +0.09(+2.99%)
Oct 21, 2024 3.070 3.200 3.010 3.010 11,290 -0.05(-1.63%)
Oct 18, 2024 3.030 3.200 3.030 3.060 31,473 +0.10(+3.33%)
Oct 17, 2024 2.930 3.000 2.930 2.962 7,018 +0.04(+1.25%)
Oct 16, 2024 2.900 2.945 2.600 2.925 178,813 -0.03(-0.85%)
Oct 15, 2024 2.895 3.000 2.829 2.950 31,173 -0.06(-2.16%)
Oct 14, 2024 3.080 3.080 3.000 3.015 26,310 -0.05(-1.79%)
Oct 11, 2024 3.100 3.100 3.050 3.070 6,601 +0.03(+0.85%)
Oct 10, 2024 3.070 3.070 2.960 3.044 3,402 -0.02(-0.52%)
Oct 09, 2024 2.860 3.089 2.860 3.060 155,530 +0.01(+0.45%)
Oct 08, 2024 3.120 3.130 3.035 3.046 50,033 -0.35(-10.40%)
Oct 07, 2024 3.100 3.400 2.910 3.400 571,577 +0.26(+8.28%)
Oct 04, 2024 2.850 3.210 2.850 3.140 73,860 +0.03(+0.96%)
Oct 03, 2024 3.200 3.200 3.000 3.110 128,223 +0.04(+1.30%)
Oct 02, 2024 3.040 3.150 2.970 3.070 1,150,931 +0.18(+6.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.