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 (%)
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%)
Mar 01, 2021 0.2850 0.2900 0.2700 0.2700 106,647 +0.00(+0.00%)
Feb 26, 2021 0.2800 0.2800 0.2550 0.2700 270,300 -0.01(-1.82%)
Feb 25, 2021 0.2850 0.2900 0.2750 0.2750 94,784 -0.01(-3.51%)
Feb 24, 2021 0.2850 0.2900 0.2750 0.2850 186,791 +0.00(+0.00%)
Feb 23, 2021 0.2950 0.2950 0.2600 0.2850 142,890 -0.01(-3.39%)
Feb 22, 2021 0.2850 0.3000 0.2800 0.2950 220,296 +0.01(+1.72%)
Feb 19, 2021 0.3050 0.3100 0.2850 0.2900 332,300 -0.02(-6.45%)
Feb 18, 2021 0.3300 0.3300 0.3050 0.3100 191,566 -0.03(-7.46%)
Feb 17, 2021 0.3550 0.3550 0.3200 0.3350 213,591 +0.00(+0.00%)
Feb 16, 2021 0.3650 0.3650 0.3300 0.3350 326,412 -0.01(-4.29%)
Feb 12, 2021 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Feb 11, 2021 0.3550 0.3600 0.2950 0.3400 713,282 -0.01(-2.86%)
Feb 10, 2021 0.3200 0.3750 0.3200 0.3500 830,553 +0.04(+12.90%)
Feb 09, 2021 0.2900 0.3100 0.2800 0.3100 535,682 +0.03(+8.77%)
Feb 08, 2021 0.2950 0.2950 0.2800 0.2850 179,840 -0.01(-3.39%)
Feb 05, 2021 0.2900 0.3000 0.2800 0.2950 349,900 +0.01(+1.72%)
Feb 04, 2021 0.2900 0.3050 0.2800 0.2900 233,612 +0.00(+0.00%)
Feb 03, 2021 0.3000 0.3000 0.2800 0.2900 194,330 -0.02(-6.45%)
Feb 02, 2021 0.2900 0.3100 0.2900 0.3100 182,048 +0.03(+8.77%)
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.