Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Xcyte Digital Corporation | XCYT | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.15 | 0.15 | 0.165 | 0.16 | 0.13 |
XCYT Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.135 | 0.165 | 0.13 | 0.1386085 | 10,808 | 0.025 | 18.52% |
1 Month | 0.16 | 0.19 | 0.125 | 0.1624196 | 16,383 | 0.00 | 0.00% |
3 Months | 0.13 | 0.265 | 0.125 | 0.1646201 | 17,964 | 0.03 | 23.08% |
6 Months | 0.135 | 0.265 | 0.115 | 0.1413031 | 21,152 | 0.025 | 18.52% |
1 Year | 0.25 | 0.265 | 0.115 | 0.1483722 | 24,696 | -0.09 | -36.00% |
3 Years | 0.25 | 0.265 | 0.115 | 0.1483722 | 24,696 | -0.09 | -36.00% |
5 Years | 0.25 | 0.265 | 0.115 | 0.1483722 | 24,696 | -0.09 | -36.00% |
XCYT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 0 |
May 27 2024 | 0.13 | 0.00 | 0.00% | 0.13 | 0.13 | 0.13 | 1,000 |
May 24 2024 | 0.13 | -0.015 | -10.34% | 0.13 | 0.13 | 0.13 | 21,000 |
May 23 2024 | 0.145 | 0.005 | 3.57% | 0.14 | 0.145 | 0.14 | 29,500 |
May 22 2024 | 0.14 | 0.005 | 3.70% | 0.145 | 0.145 | 0.14 | 2,000 |
May 21 2024 | 0.135 | 0.005 | 3.85% | 0.135 | 0.135 | 0.135 | 539 |
May 17 2024 | 0.13 | -0.035 | -21.21% | 0.185 | 0.185 | 0.13 | 17,500 |
May 16 2024 | 0.165 | 0.025 | 17.86% | 0.14 | 0.165 | 0.14 | 2,500 |
May 15 2024 | 0.14 | -0.015 | -9.68% | 0.15 | 0.15 | 0.14 | 2,800 |
May 14 2024 | 0.155 | 0.015 | 10.71% | 0.15 | 0.155 | 0.125 | 15,700 |
May 13 2024 | 0.14 | -0.025 | -15.15% | 0.165 | 0.165 | 0.14 | 8,659 |
May 10 2024 | 0.165 | 0.005 | 3.13% | 0.15 | 0.165 | 0.145 | 24,750 |
May 09 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.155 | 2,270 |
May 08 2024 | 0.165 | 0.01 | 6.45% | 0.18 | 0.18 | 0.165 | 3,000 |
May 07 2024 | 0.155 | -0.015 | -8.82% | 0.18 | 0.18 | 0.155 | 3,000 |
May 06 2024 | 0.17 | -0.005 | -2.86% | 0.16 | 0.17 | 0.16 | 11,556 |
May 03 2024 | 0.175 | -0.015 | -7.89% | 0.18 | 0.18 | 0.175 | 4,000 |
May 02 2024 | 0.19 | 0.04 | 26.67% | 0.155 | 0.19 | 0.155 | 107,500 |
May 01 2024 | 0.15 | 0.01 | 7.14% | 0.14 | 0.155 | 0.14 | 28,500 |
Apr 30 2024 | 0.14 | -0.01 | -6.67% | 0.16 | 0.16 | 0.14 | 25,500 |
Apr 29 2024 | 0.15 | 0.01 | 7.14% | 0.145 | 0.16 | 0.145 | 111,000 |