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 (%)
Aug 31, 2020 0.2400 0.2400 0.2100 0.2300 55,500 -0.02(-8.00%)
Aug 28, 2020 0.2550 0.2650 0.2400 0.2500 18,750 +0.00(+0.00%)
Aug 27, 2020 0.2500 0.2500 0.2400 0.2500 26,645 +0.01(+4.17%)
Aug 26, 2020 0.2500 0.2500 0.2350 0.2400 20,750 +0.00(+0.00%)
Aug 25, 2020 0.2500 0.2500 0.2400 0.2400 19,250 -0.01(-4.00%)
Aug 24, 2020 0.2650 0.2650 0.2500 0.2500 8,600 +0.01(+4.17%)
Aug 21, 2020 0.2700 0.2700 0.2400 0.2400 86,600 -0.03(-11.11%)
Aug 20, 2020 0.2400 0.2700 0.2400 0.2700 285,540 +0.04(+17.39%)
Aug 19, 2020 0.2300 0.2500 0.2300 0.2300 79,350 +0.00(+0.00%)
Aug 18, 2020 0.2100 0.2300 0.2000 0.2300 185,250 +0.06(+31.43%)
Aug 17, 2020 0.1750 0.1750 0.1750 0.1750 5,000 +0.00(+0.00%)
Aug 14, 2020 0.1750 0.1750 0.1750 0.1750 3,000 +0.00(+0.00%)
Aug 13, 2020 0.1750 0.1750 0.1750 0.1750 12,920 +0.01(+9.37%)
Aug 12, 2020 0.1700 0.1700 0.1600 0.1600 22,500 -0.01(-3.03%)
Aug 11, 2020 0.1650 0.1650 0.1600 0.1650 31,500 -0.04(-17.50%)
Aug 10, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.03(+14.29%)
Aug 07, 2020 0.1850 0.1850 0.1750 0.1750 22,000 -0.03(-12.50%)
Aug 06, 2020 0.2100 0.2100 0.2000 0.2000 16,000 -0.01(-4.76%)
Aug 05, 2020 0.2150 0.2150 0.1700 0.2100 120,200 -0.01(-2.33%)
Aug 04, 2020 0.1950 0.2500 0.1900 0.2150 106,050 +0.04(+26.47%)
Jul 31, 2020 0.1700 0.1700 0.1700 0 +0.03(+21.43%)
Jul 30, 2020 0.1800 0.2000 0.1400 0.1400 66,285 +0.00(+0.00%)
Jul 28, 2020 0.1400 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Jul 23, 2020 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Jul 22, 2020 0.1650 0.1650 0.1650 0.1650 17,500 +0.00(+0.00%)
Jul 21, 2020 0.1650 0.1650 0.1650 0.1650 9,250 +0.00(+0.00%)
Jul 20, 2020 0.1750 0.1750 0.1650 0.1650 55,500 -0.02(-13.16%)
Jul 17, 2020 0.1900 0.1900 0.1900 0.1900 2,000 +0.01(+5.56%)
Jul 16, 2020 0.1750 0.1800 0.1750 0.1800 5,500 +0.01(+5.88%)
Jul 15, 2020 0.1700 0.1700 0.1700 0.1700 250 +0.00(+0.00%)
Jul 13, 2020 0.1700 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 10, 2020 0.1800 0.1800 0.1800 0.1800 33,000 +0.01(+5.88%)
Jul 09, 2020 0.1600 0.1700 0.1600 0.1700 6,050 -0.00(-2.86%)
Jul 08, 2020 0.1600 0.1750 0.1500 0.1750 16,500 +0.01(+9.37%)
Jul 07, 2020 0.1600 0.1600 0.1600 0.1600 2,500 +0.00(+0.00%)
Jul 06, 2020 0.1400 0.1600 0.1400 0.1600 13,500 +0.00(+0.00%)
Jul 02, 2020 0.1600 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jun 30, 2020 0.1700 0.1700 0.1700 0 +0.04(+30.77%)
Jun 29, 2020 0.1450 0.1450 0.1300 0.1300 19,600 -0.01(-7.14%)
Jun 26, 2020 0.1400 0.1400 0.1400 0.1400 2,350 +0.01(+3.70%)
Jun 25, 2020 0.1350 0.1350 0.1350 0.1350 14,600 +0.00(+0.00%)
Jun 23, 2020 0.1350 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Jun 22, 2020 0.1300 0.1300 0.1150 0.1200 35,500 -0.02(-14.29%)
Jun 19, 2020 0.1350 0.1400 0.1350 0.1400 6,250 +0.01(+3.70%)
Jun 18, 2020 0.1500 0.1550 0.1350 0.1350 18,000 -0.02(-15.62%)
Jun 12, 2020 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jun 11, 2020 0.1400 0.1400 0.1400 0.1400 5,000 +0.01(+7.69%)
Jun 10, 2020 0.1300 0.1500 0.1300 0.1300 16,900 -0.02(-13.33%)
Jun 09, 2020 0.1450 0.1500 0.1400 0.1500 3,850 +0.01(+7.14%)
Jun 08, 2020 0.1500 0.1500 0.1400 0.1400 9,500 +0.00(+0.00%)
Jun 05, 2020 0.1400 0.1400 0.1400 0.1400 14,750 -0.02(-12.50%)
Jun 04, 2020 0.1600 0.1600 0.1600 0.1600 300 +0.00(+0.00%)
Jun 03, 2020 0.1500 0.1600 0.1500 0.1600 11,100 +0.02(+14.29%)
Jun 02, 2020 0.1400 0.1500 0.1400 0.1400 38,500 +0.00(+0.00%)
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.