XCT

exactEarth Historical Data - XCT

XCT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 0.57 0.05 9.62% 0.52 0.58 0.51 25,605
Jul 08 2020 0.52 0.02 4.0% 0.52 0.57 0.52 126,338
Jul 07 2020 0.50 0.085 20.48% 0.45 0.52 0.45 106,204
Jul 06 2020 0.415 0.00 +0.00% 0.415 0.415 0.415 0
Jul 06 2020 0.415 0.00 0.0% 0.415 0.415 0.415 0
Jul 03 2020 0.415 0.00 0.0% 0.415 0.415 0.415 0
Jul 02 2020 0.415 0.00 0.0% 0.415 0.415 0.415 0
Jul 01 2020 0.415 0.00 +0.00% 0.405 0.415 0.405 0
Jun 30 2020 0.415 0.00 +0.00% 0.405 0.415 0.405 0
Jun 30 2020 0.415 0.015 3.75% 0.405 0.415 0.405 11,000
Jun 29 2020 0.40 -0.04 -9.09% 0.44 0.44 0.40 14,113
Jun 26 2020 0.44 0.035 8.64% 0.44 0.44 0.44 2,500
Jun 25 2020 0.405 0.00 0.0% 0.405 0.405 0.405 0
Jun 24 2020 0.405 -0.035 -7.95% 0.405 0.405 0.405 2,784
Jun 23 2020 0.44 0.04 10.0% 0.44 0.44 0.44 500
Jun 22 2020 0.40 0.00 0.0% 0.41 0.41 0.40 58,750
Jun 19 2020 0.40 0.00 0.0% 0.40 0.40 0.40 0
Jun 18 2020 0.40 0.00 0.0% 0.40 0.40 0.40 635
Jun 17 2020 0.40 0.00 +0.00% 0.395 0.40 0.395 0
Jun 17 2020 0.40 0.00 0.0% 0.395 0.40 0.395 6,000
Jun 16 2020 0.40 0.00 0.0% 0.40 0.40 0.40 0
Jun 15 2020 0.40 0.00 +0.00% 0.40 0.40 0.40 0
Jun 15 2020 0.40 0.00 0.0% 0.40 0.40 0.40 0
Jun 12 2020 0.40 0.02 5.26% 0.38 0.40 0.38 4,682
Jun 11 2020 0.38 -0.015 -3.8% 0.395 0.395 0.38 84,130
Jun 10 2020 0.395 0.00 +0.00% 0.395 0.395 0.39 0
Jun 10 2020 0.395 0.00 0.0% 0.395 0.395 0.39 11,009
Jun 09 2020 0.395 -0.025 -5.95% 0.42 0.42 0.395 14,000
Jun 08 2020 0.42 0.00 +0.00% 0.42 0.42 0.42 0
Jun 08 2020 0.42 -0.02 -4.55% 0.42 0.42 0.42 500
Jun 05 2020 0.44 0.00 0.0% 0.44 0.44 0.44 201
Jun 04 2020 0.44 0.035 8.64% 0.44 0.44 0.44 2,500
Jun 03 2020 0.405 0.00 +0.00% 0.405 0.405 0.405 0
Jun 03 2020 0.405 0.00 0.0% 0.405 0.405 0.405 371
Jun 02 2020 0.405 -0.04 -8.99% 0.44 0.44 0.405 15,518
Jun 01 2020 0.445 0.005 1.14% 0.44 0.445 0.44 7,625
May 29 2020 0.44 0.00 +0.00% 0.44 0.44 0.44 0
May 29 2020 0.44 0.00 0.0% 0.44 0.44 0.44 3,000
May 28 2020 0.44 0.00 0.0% 0.44 0.44 0.44 20
May 27 2020 0.44 0.00 0.0% 0.44 0.44 0.44 0
May 26 2020 0.44 0.00 0.0% 0.44 0.44 0.44 37
May 25 2020 0.44 0.00 0.0% 0.44 0.44 0.44 99
May 22 2020 0.44 0.00 +0.00% 0.44 0.44 0.44 0
May 22 2020 0.44 0.00 0.0% 0.44 0.44 0.44 4,506
May 21 2020 0.44 0.00 0.0% 0.44 0.44 0.44 11
May 20 2020 0.44 0.00 0.0% 0.44 0.44 0.44 539
May 19 2020 0.44 0.00 +0.00% 0.44 0.44 0.44 0
May 19 2020 0.44 0.025 6.02% 0.44 0.44 0.44 1,570
May 18 2020 0.415 0.00 +0.00% 0.415 0.44 0.415 0
May 15 2020 0.415 -0.03 -6.74% 0.415 0.44 0.415 4,697
May 14 2020 0.445 0.00 +0.00% 0.44 0.445 0.405 0
May 14 2020 0.445 0.005 1.14% 0.44 0.445 0.405 22,656
May 13 2020 0.44 0.045 11.39% 0.42 0.445 0.40 23,937
May 12 2020 0.395 0.00 +0.00% 0.45 0.45 0.395 0
May 12 2020 0.395 0.03 8.22% 0.45 0.45 0.395 3,000
May 11 2020 0.365 -0.065 -15.12% 0.365 0.365 0.365 1,025
May 08 2020 0.43 0.02 4.88% 0.43 0.43 0.43 11,607
May 07 2020 0.41 0.00 +0.00% 0.41 0.41 0.41 0
May 07 2020 0.41 0.055 15.49% 0.41 0.41 0.41 9,039
May 06 2020 0.355 0.00 0.0% 0.355 0.355 0.355 0
May 05 2020 0.355 0.005 1.43% 0.355 0.355 0.355 2,003
May 04 2020 0.35 0.00 0.0% 0.35 0.35 0.35 0
May 01 2020 0.35 0.00 0.0% 0.35 0.35 0.35 7
Apr 30 2020 0.35 0.00 +0.00% 0.35 0.35 0.35 0
Apr 30 2020 0.35 -0.005 -1.41% 0.35 0.35 0.35 146,500
Apr 29 2020 0.355 0.005 1.43% 0.35 0.355 0.35 98,100
Apr 28 2020 0.35 0.00 0.0% 0.345 0.355 0.345 75,300
Apr 27 2020 0.35 0.005 1.45% 0.35 0.35 0.345 37,499
Apr 24 2020 0.345 0.00 +0.00% 0.345 0.345 0.345 0
Apr 24 2020 0.345 0.005 1.47% 0.345 0.345 0.345 800
Apr 23 2020 0.34 -0.01 -2.86% 0.345 0.345 0.34 115,539
Apr 22 2020 0.35 -0.02 -5.41% 0.35 0.35 0.35 19,927
Apr 21 2020 0.37 0.00 +0.00% 0.38 0.38 0.37 0
Apr 21 2020 0.37 -0.03 -7.5% 0.38 0.38 0.37 31,200
Apr 20 2020 0.40 0.00 0.0% 0.40 0.40 0.40 5,000
Apr 17 2020 0.40 0.01 2.56% 0.40 0.40 0.40 3,000
Apr 16 2020 0.39 0.00 0.0% 0.39 0.39 0.39 0
Apr 15 2020 0.39 0.01 2.63% 0.39 0.39 0.39 35,579
Apr 14 2020 0.38 0.025 7.04% 0.345 0.38 0.345 99,752
Apr 13 2020 0.355 -0.025 -6.58% 0.38 0.38 0.355 3,000
Your Recent History
TSX
XCT
exactEarth
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200710 14:03:45