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

X3 Holdings Co., Ltd. - Ordinary Shares (NQ: XTKG )

1.780 -0.330 (-15.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 22, 2024 1.950 2.140 1.620 2.110 298,141 +2.00(+1853.70%)
Nov 21, 2024 0.0856 0.1139 0.0760 0.1080 21,278,104 +0.02(+20.00%)
Nov 20, 2024 0.1100 0.1083 0.0863 0.0900 5,906,846 -0.05(-37.89%)
Nov 19, 2024 0.1339 0.1466 0.1220 0.1449 1,437,809 +0.01(+6.94%)
Nov 18, 2024 0.1265 0.1379 0.1215 0.1355 726,649 +0.01(+7.11%)
Nov 15, 2024 0.1290 0.1358 0.1038 0.1265 1,204,350 -0.00(-1.94%)
Nov 14, 2024 0.1368 0.1450 0.1208 0.1290 1,211,721 -0.02(-12.24%)
Nov 13, 2024 0.1393 0.1550 0.1307 0.1470 3,902,431 +0.01(+5.68%)
Nov 12, 2024 0.1354 0.1483 0.1325 0.1391 3,150,819 -0.00(-3.40%)
Nov 11, 2024 0.1570 0.1570 0.1200 0.1440 3,939,886 -0.00(-0.55%)
Nov 08, 2024 0.1550 0.1566 0.1307 0.1448 1,931,432 -0.01(-6.46%)
Nov 07, 2024 0.1425 0.1548 0.1365 0.1548 2,764,527 +0.02(+14.67%)
Nov 06, 2024 0.1298 0.1398 0.1141 0.1350 4,237,643 +0.02(+16.18%)
Nov 05, 2024 0.1166 0.1249 0.1100 0.1162 931,781 +0.00(+2.56%)
Nov 04, 2024 0.1138 0.1188 0.1090 0.1133 238,165 -0.00(-0.44%)
Nov 01, 2024 0.1040 0.1138 0.0964 0.1138 898,929 +0.01(+9.00%)
Oct 31, 2024 0.1192 0.1197 0.0980 0.1044 2,387,147 -0.02(-12.85%)
Oct 30, 2024 0.1269 0.1275 0.1126 0.1198 739,241 -0.01(-7.70%)
Oct 29, 2024 0.1321 0.1360 0.1233 0.1298 448,549 -0.00(-1.74%)
Oct 28, 2024 0.1289 0.1400 0.1215 0.1321 1,151,222 +0.00(+2.48%)
Oct 25, 2024 0.1426 0.1500 0.1249 0.1289 1,138,264 -0.01(-9.61%)
Oct 24, 2024 0.1550 0.1604 0.1420 0.1426 786,852 -0.01(-8.00%)
Oct 23, 2024 0.1600 0.1666 0.1513 0.1550 822,956 -0.00(-1.59%)
Oct 22, 2024 0.1577 0.1682 0.1538 0.1575 1,096,441 -0.01(-3.14%)
Oct 21, 2024 0.1679 0.1789 0.1511 0.1626 817,932 -0.01(-3.16%)
Oct 18, 2024 0.1672 0.1899 0.1612 0.1679 953,644 +0.00(+0.42%)
Oct 17, 2024 0.1631 0.1783 0.1628 0.1672 630,522 +0.00(+2.51%)
Oct 16, 2024 0.1740 0.1799 0.1527 0.1631 1,034,946 -0.01(-8.01%)
Oct 15, 2024 0.1810 0.1850 0.1700 0.1773 211,293 -0.00(-2.04%)
Oct 14, 2024 0.1860 0.1906 0.1801 0.1810 207,370 -0.01(-2.69%)
Oct 11, 2024 0.1840 0.1999 0.1801 0.1860 413,845 +0.00(+1.09%)
Oct 10, 2024 0.1881 0.1928 0.1801 0.1840 240,606 -0.00(-2.18%)
Oct 09, 2024 0.1900 0.1983 0.1813 0.1881 177,450 -0.01(-3.54%)
Oct 08, 2024 0.1950 0.2000 0.1850 0.1950 233,605 -0.00(-2.01%)
Oct 07, 2024 0.2087 0.2099 0.1950 0.1990 239,374 +0.00(+0.25%)
Oct 04, 2024 0.2000 0.2127 0.1910 0.1985 582,801 +0.00(+2.06%)
Oct 03, 2024 0.1977 0.1977 0.1880 0.1945 91,653 +0.00(+2.42%)
Oct 02, 2024 0.1890 0.1937 0.1850 0.1899 130,972 -0.01(-2.62%)
Oct 01, 2024 0.1975 0.2000 0.1888 0.1950 543,848 -0.00(-0.51%)
Sep 30, 2024 0.1964 0.2012 0.1916 0.1960 219,624 +0.01(+3.10%)
Sep 27, 2024 0.2040 0.2040 0.1900 0.1901 191,950 +0.00(+0.05%)
Sep 26, 2024 0.1950 0.2000 0.1723 0.1900 1,320,933 +0.01(+4.40%)
Sep 25, 2024 0.1800 0.1890 0.1800 0.1820 457,728 -0.00(-1.52%)
Sep 24, 2024 0.1822 0.1949 0.1820 0.1848 3,525,397 -0.01(-3.40%)
Sep 23, 2024 0.1979 0.2100 0.1901 0.1913 178,371 -0.01(-3.48%)
Sep 20, 2024 0.2000 0.2145 0.1980 0.1982 128,509 -0.01(-5.62%)
Sep 19, 2024 0.2021 0.2171 0.1925 0.2100 429,813 +0.01(+4.43%)
Sep 18, 2024 0.2100 0.2182 0.1985 0.2011 178,692 -0.00(-1.23%)
Sep 17, 2024 0.2038 0.2087 0.1865 0.2036 175,949 +0.01(+3.88%)
Sep 16, 2024 0.1922 0.2100 0.1900 0.1960 73,184 -0.01(-6.62%)
Sep 13, 2024 0.2021 0.2100 0.1971 0.2099 130,344 -0.00(-0.05%)
Sep 12, 2024 0.1970 0.2130 0.1815 0.2100 192,839 +0.02(+10.53%)
Sep 11, 2024 0.1800 0.1998 0.1801 0.1900 230,705 +0.01(+2.70%)
Sep 10, 2024 0.1970 0.1970 0.1751 0.1850 233,634 -0.00(-2.37%)
Sep 09, 2024 0.1980 0.2039 0.1717 0.1895 627,526 -0.01(-3.37%)
Sep 06, 2024 0.2594 0.2594 0.1911 0.1961 565,900 -0.06(-24.40%)
Sep 05, 2024 0.2633 0.2800 0.2542 0.2594 126,290 -0.01(-2.85%)
Sep 04, 2024 0.2700 0.2986 0.2632 0.2670 229,111 -0.01(-4.16%)
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.