X3 Holdings Company Ltd Historical Data - XTKG | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
X3 Holdings Company Ltd (XTKG)
X3 Holdings Company Ltd (XTKG) Historical

X3 Holdings Company Ltd (XTKG)

0.83

-0.0124

(-1.47%)

Closed May 13 4:00PM

Delayed by 15 minutes

0.8101

-0.0199

(-2.40%)

After Hours: 7:18PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1551	23.679389313	0.655	0.88	0.6351	141678	0.78771586	CS
4	0.10545489	14.9656739972	0.70464511	0.88	0.56607434	136436	0.67555544	CS
12	0.01772799	2.2373316796	0.79237201	0.98103201	0.45391596	482252	0.75338606	CS
26	-0.20866401	-20.4820751373	1.01876401	1.45268201	0.45391596	449416	0.77777573	CS
52	-0.20866401	-20.4820751373	1.01876401	1.45268201	0.45391596	449416	0.77777573	CS
156	-0.20866401	-20.4820751373	1.01876401	1.45268201	0.45391596	449416	0.77777573	CS
260	-0.20866401	-20.4820751373	1.01876401	1.45268201	0.45391596	449416	0.77777573	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715380500	0.83	-0.0124	-1.47	0.781	0.88	0.781	73411
1715294100	0.8424	0.015499	1.87	0.785	0.8495	0.77	92830
1715207700	0.826901	0.066901	8.80	0.7579	0.84	0.72	123027
1715121300	0.76	-0.01	-1.30	0.7546	0.765	0.6899999	108357
1715034900	0.77	0.0003	0.04	0.7406	0.7721	0.72	91028
1714775700	0.7697	0.1147	17.51	0.655	0.84	0.6351	293148
1714689300	0.655	-0.015	-2.24	0.64	0.6895	0.64	136691
1714602900	0.67	0.0134	2.04	0.65	0.699	0.63	56332
1714516500	0.6566	0.0266	4.22	0.63	0.699	0.6223	189680
1714430100	0.63	-0.011	-1.72	0.6391	0.737299	0.621	258996
1714170900	0.641	0.020599	3.32	0.62	0.664	0.6156	53239
1714084500	0.620401	0.0335741	5.72	0.59	0.649	0.59	79425
1713998100	0.5868269	-0.016979	-2.81	0.603712	0.6155032	0.5807898	73705
1713911700	0.6038063	9.4E-5	0.02	0.575413	0.6206914	0.575413	47546
1713825300	0.603712	-0.013112	-2.13	0.6150316	0.6272945	0.575413	136129
1713566100	0.6168238	-0.005754	-0.92	0.641444	0.641444	0.575413	84151
1713479700	0.622578	0.0196207	3.25	0.6330486	0.66031	0.5679609	109784
1713393300	0.6029573	-0.032072	-5.05	0.6350295	0.6602156	0.5660743	94310
1713306900	0.6350295	0.0030185	0.48	0.6489904	0.6810626	0.613145	148582
1713220500	0.632011	-0.032072	-4.83	0.6933255	0.707475	0.622578	252948
1712961300	0.6640832	-0.01896	-2.78	0.7046451	0.7499235	0.6555935	394667
1712874900	0.6830435	-0.022922	-3.25	0.6895523	0.7890704	0.679176	490657
1712788500	0.7059657	0.0550887	8.46	0.6876657	0.7065317	0.6461605	623893
1712702100	0.650877	-0.016225	-2.43	0.660027	0.6921935	0.650877	157485
1712615700	0.6671017	-0.002641	-0.39	0.698042	0.7348307	0.650877	131249
1712356500	0.669743	-9.4E-5	-0.01	0.667196	0.7322837	0.6510656	100206
1712270100	0.6698373	-0.08735	-11.54	0.7367173	0.773506	0.6698373	178642
1712183700	0.7571869	0.0138665	1.87	0.7210585	0.8425555	0.707475	284936
1712097300	0.7433204	-0.10565	-12.44	0.811238	0.838405	0.679176	218678
1712010900	0.84897	-0.084991	-9.10	0.6775723	0.905568	0.6744595	2148577
1711665300	0.9339613	0.3862814	70.53	0.5414542	0.9433	0.5414542	3398233
1711578900	0.5476799	-0.009905	-1.78	0.556547	0.5841856	0.5235315	192248
1711492500	0.5575846	-0.026318	-4.51	0.556547	0.5980522	0.5513588	221567
1711406100	0.5839027	-0.010282	-1.73	0.5708851	0.5941846	0.4928742	94892
1711146900	0.5941846	-0.000189	-0.03	0.5662629	0.613145	0.5630557	109625
1711060500	0.5943733	0	0.00	0.5886192	0.6224836	0.5802238	107803
1710974100	0.5943733	0.018866	3.28	0.5782429	0.6178615	0.5735264	139298
1710887700	0.5755073	-0.056504	-8.94	0.613145	0.632011	0.56598	140708
1710801300	0.632011	0.0990465	18.58	0.5329645	0.669743	0.5205129	634184
1710542100	0.5329645	0.0518815	10.78	0.4782531	0.575413	0.4697624	416122
1710455700	0.481083	-0.049995	-9.41	0.5094763	0.544567	0.4539159	222091
1710369300	0.5310779	-0.006414	-1.19	0.5331531	0.5739037	0.518815	219679
1710282900	0.5374923	-0.101971	-15.95	0.6272945	0.641444	0.5198526	689039
1710196500	0.639463	0.0206582	3.34	0.6039006	0.6772894	0.5753186	926655
1709940900	0.6188048	-0.006792	-1.09	0.6224836	0.6537069	0.5945619	288019
1709854500	0.6255965	-0.012735	-2.00	0.6478584	0.6838925	0.5866382	359916
1709768100	0.6383311	-0.059711	-8.55	0.7525647	0.7525647	0.6155032	1476733
1709681700	0.698042	-0.023582	-3.27	0.7075693	0.7193605	0.66031	379587
1709595300	0.7216245	0.0017923	0.25	0.745207	0.75464	0.650877	564252
1709336100	0.7198322	-0.066503	-8.46	0.830104	0.830104	0.6927595	945117
1709249700	0.7863348	-0.005943	-0.75	0.820671	0.839537	0.7065326	352097
1709163300	0.7922776	0.085463	12.09	0.830104	0.8480267	0.75464	1372442
1709076900	0.7068146	0.0182056	2.64	0.6833265	0.707475	0.6140883	424700
1708990500	0.688609	0.0106593	1.57	0.669743	0.698042	0.6018254	462207
1708731300	0.6779497	-0.140363	-17.15	0.7536967	0.7892591	0.6282378	1443504
1708644900	0.8183127	-0.13442	-14.11	0.9204721	0.952733	0.8182184	4835652
1708558500	0.952733	0.0141495	1.51	0.8836834	0.981032	0.8246328	743458
1708472100	0.9385835	0.2108276	28.97	0.7223791	0.9385835	0.698042	1056688
1708126500	0.7277559	-0.04575	-5.91	0.792372	0.792372	0.716908	246181
1708040100	0.773506	0.1064986	15.97	0.7098332	0.8394426	0.707475	617560
1707953700	0.6670074	0.0236768	3.68	0.6433306	0.7356796	0.6433306	194951
1707867300	0.6433306	-0.158286	-19.75	0.8327452	0.8574597	0.5856006	548798

Nelson Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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