Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xortx Therapeutics Inc (CSE: XRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2021 0.1750 0.2600 0.1750 0.2000 232,997 +0.03(+14.29%)
May 28, 2021 0.1750 0.1750 0.1650 0.1750 174,500 +0.00(+2.94%)
May 27, 2021 0.1650 0.1800 0.1600 0.1700 127,500 +0.00(+0.00%)
May 26, 2021 0.1700 0.1700 0.1700 0.1700 4,450 +0.01(+6.25%)
May 25, 2021 0.1700 0.1700 0.1600 0.1600 30,900 -0.01(-5.88%)
May 21, 2021 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
May 20, 2021 0.1800 0.1800 0.1650 0.1650 40,467 -0.01(-8.33%)
May 19, 2021 0.1800 0.1850 0.1750 0.1800 11,500 +0.00(+0.00%)
May 18, 2021 0.1850 0.1850 0.1800 0.1800 10,251 -0.01(-2.70%)
May 17, 2021 0.1850 0.1850 0.1800 0.1850 10,000 +0.00(+0.00%)
May 14, 2021 0.1950 0.1950 0.1800 0.1850 22,167 -0.01(-5.13%)
May 13, 2021 0.1700 0.2100 0.1700 0.1950 492,200 +0.03(+18.18%)
May 12, 2021 0.1650 0.1650 0.1650 0.1650 93,165 +0.01(+3.13%)
May 11, 2021 0.1600 0.1700 0.1500 0.1600 152,181 +0.01(+3.23%)
May 10, 2021 0.1650 0.1650 0.1550 0.1550 199,500 -0.01(-6.06%)
May 07, 2021 0.1700 0.1700 0.1650 0.1650 16,000 +0.00(+0.00%)
May 06, 2021 0.1750 0.1750 0.1650 0.1650 32,400 -0.01(-5.71%)
May 05, 2021 0.1800 0.1800 0.1750 0.1750 9,500 +0.00(+2.94%)
May 04, 2021 0.1700 0.1800 0.1700 0.1700 40,150 -0.01(-5.56%)
May 03, 2021 0.1750 0.1800 0.1750 0.1800 49,967 +0.01(+2.86%)
Apr 30, 2021 0.1850 0.1850 0.1700 0.1750 142,000 +0.00(+0.00%)
Apr 29, 2021 0.1750 0.1800 0.1700 0.1750 18,000 +0.00(+2.94%)
Apr 28, 2021 0.1700 0.1700 0.1600 0.1700 28,000 -0.00(-2.86%)
Apr 27, 2021 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Apr 26, 2021 0.1800 0.1800 0.1700 0.1750 101,000 +0.00(+0.00%)
Apr 23, 2021 0.1800 0.1800 0.1700 0.1750 92,700 +0.00(+2.94%)
Apr 22, 2021 0.1850 0.1850 0.1700 0.1700 56,500 -0.01(-5.56%)
Apr 21, 2021 0.1750 0.1900 0.1750 0.1800 33,282 +0.01(+2.86%)
Apr 20, 2021 0.1750 0.1750 0.1700 0.1750 100,200 +0.01(+6.06%)
Apr 19, 2021 0.1750 0.1750 0.1650 0.1650 109,425 -0.01(-2.94%)
Apr 16, 2021 0.1800 0.1800 0.1650 0.1700 79,400 +0.00(+0.00%)
Apr 15, 2021 0.1700 0.1700 0.1600 0.1700 46,500 +0.01(+3.03%)
Apr 14, 2021 0.1750 0.1800 0.1650 0.1650 193,088 -0.01(-5.71%)
Apr 13, 2021 0.1800 0.1800 0.1700 0.1750 47,500 -0.01(-5.41%)
Apr 12, 2021 0.1750 0.2000 0.1700 0.1850 211,300 +0.01(+8.82%)
Apr 09, 2021 0.1750 0.1750 0.1650 0.1700 402,100 +0.00(+0.00%)
Apr 08, 2021 0.1900 0.1900 0.1700 0.1700 117,400 -0.01(-8.11%)
Apr 07, 2021 0.1800 0.1850 0.1800 0.1850 44,600 +0.01(+5.71%)
Apr 06, 2021 0.1700 0.1850 0.1700 0.1750 279,200 +0.00(+0.00%)
Apr 05, 2021 0.1850 0.1850 0.1750 0.1750 124,208 -0.01(-2.78%)
Apr 01, 2021 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Mar 31, 2021 0.2000 0.2000 0.1950 0.1950 116,000 -0.01(-4.88%)
Mar 30, 2021 0.2050 0.2050 0.1950 0.2050 75,000 +0.00(+0.00%)
Mar 29, 2021 0.2050 0.2050 0.2050 0.2050 6,790 -0.01(-2.38%)
Mar 26, 2021 0.2050 0.2150 0.2000 0.2100 89,900 +0.00(+0.00%)
Mar 25, 2021 0.2100 0.2100 0.2000 0.2100 69,240 -0.01(-2.33%)
Mar 24, 2021 0.2400 0.2400 0.1900 0.2150 1,031,784 -0.02(-6.52%)
Mar 23, 2021 0.2500 0.2500 0.2300 0.2300 11,600 -0.02(-8.00%)
Mar 22, 2021 0.2500 0.2500 0.2500 0.2500 6,506 +0.01(+2.04%)
Mar 19, 2021 0.2500 0.2500 0.2450 0.2450 15,500 -0.01(-3.92%)
Mar 18, 2021 0.2500 0.2650 0.2500 0.2550 122,500 +0.01(+2.00%)
Mar 17, 2021 0.2300 0.2500 0.2300 0.2500 47,210 +0.01(+4.17%)
Mar 16, 2021 0.2300 0.2400 0.2250 0.2400 87,050 +0.01(+6.67%)
Mar 15, 2021 0.2300 0.2300 0.2200 0.2250 54,590 -0.01(-2.17%)
Mar 12, 2021 0.2150 0.2300 0.2100 0.2300 116,000 +0.02(+9.52%)
Mar 11, 2021 0.2250 0.2300 0.2050 0.2100 117,810 -0.02(-6.67%)
Mar 10, 2021 0.2200 0.2250 0.2100 0.2250 58,530 +0.01(+4.65%)
Mar 09, 2021 0.2250 0.2250 0.2100 0.2150 101,900 -0.01(-4.44%)
Mar 08, 2021 0.2250 0.2500 0.2100 0.2250 197,748 +0.00(+0.00%)
Mar 05, 2021 0.2350 0.2450 0.2100 0.2250 185,100 -0.01(-4.26%)
Mar 04, 2021 0.2450 0.2450 0.2050 0.2350 195,250 -0.02(-7.84%)
Mar 03, 2021 0.2600 0.2700 0.2450 0.2550 159,300 +0.01(+2.00%)
Mar 02, 2021 0.2750 0.2750 0.2450 0.2500 323,200 -0.02(-7.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.