ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,465.85
0.33%
US Tech 100
19,143.20
0.97%
Dow Jones
39,142.53
-0.68%
Brent Oil
84.235
-1.21%
Bitcoin
61,979.76
2.85%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. X3 Holdings Company Ltd (XTKG)

  7. X3 Holdings Company Ltd (XTKG) Historical

XTKG X3 Holdings Company Ltd

0.535
-0.015 (-2.73%)
Last Updated: 13:58:56
Delayed by 15 minutes

XTKG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2024 0.55 -0.0031 -0.56% 0.54 0.56 0.54 464,196
Jun 21 2024 0.5531 0.0031 0.56% 0.55 0.557 0.52 310,912
Jun 20 2024 0.55 0.00 0.00% 0.5624 0.564 0.471 436,916
Jun 18 2024 0.55 -0.01 -1.79% 0.56 0.564 0.53345 183,763
Jun 17 2024 0.56 -0.01 -1.75% 0.588 0.59 0.52 207,667
Jun 14 2024 0.57 -0.0497 -8.02% 0.6355 0.6355 0.552999 365,401
Jun 13 2024 0.6197 -0.0403 -6.11% 0.6203 0.65 0.605 60,872
Jun 12 2024 0.66 -0.0465 -6.58% 0.7418 0.7418 0.6295 175,406
Jun 11 2024 0.7065 0.0378 5.65% 0.6405 0.7065 0.62 177,532
Jun 10 2024 0.6687 -0.0913 -12.01% 0.7285 0.7285 0.605 151,828
Jun 07 2024 0.76 0.17 28.81% 0.6193 0.78 0.53 849,379
Jun 06 2024 0.59 -0.0001 -0.02% 0.61 0.61 0.58 31,360
Jun 05 2024 0.5901 0.00 0.00% 0.625 0.625 0.5805 26,113
Jun 04 2024 0.5901 -0.0099 -1.65% 0.57 0.6065 0.57 56,188
Jun 03 2024 0.60 0.0075 1.27% 0.59 0.6146 0.57 72,667
May 31 2024 0.5925 -0.0275 -4.44% 0.65 0.65 0.58 50,253
May 30 2024 0.62 -0.025 -3.88% 0.6217 0.6527 0.615 64,887
May 29 2024 0.645 -0.015 -2.27% 0.6441 0.66 0.6299 166,539
May 28 2024 0.66 -0.0514 -7.23% 0.6811 0.709999 0.6422 190,331
May 24 2024 0.7114 -0.018 -2.47% 0.7193 0.7288 0.6808 25,918
May 23 2024 0.7294 -0.0009 -0.12% 0.7187 0.73 0.71 40,573
May 22 2024 0.7303 0.0041 0.56% 0.7374 0.7551 0.7111 64,644
May 21 2024 0.7262 -0.0138 -1.86% 0.735 0.75 0.71 219,571
May 20 2024 0.74 -0.0302 -3.92% 0.7375 0.7699 0.697 206,126
May 17 2024 0.7702 0.0002 0.03% 0.7645 0.7789 0.72 80,034
May 16 2024 0.77 -0.0496 -6.05% 0.8181 0.83 0.70 423,235
May 15 2024 0.8196 -0.0294 -3.46% 0.8111 0.848 0.80 24,741
May 14 2024 0.849 0.009 1.07% 0.788 0.8501 0.779999 56,971
May 13 2024 0.84 0.01 1.20% 0.79 0.84 0.7812 47,104
May 10 2024 0.83 -0.0124 -1.47% 0.781 0.88 0.781 73,411
May 09 2024 0.8424 0.0155 1.87% 0.785 0.8495 0.77 92,830
May 08 2024 0.826901 0.0669 8.80% 0.7579 0.84 0.72 123,027
May 07 2024 0.76 -0.01 -1.30% 0.7546 0.765 0.69 108,357
May 06 2024 0.77 0.0003 0.04% 0.7406 0.7721 0.72 91,028
May 03 2024 0.7697 0.1147 17.51% 0.655 0.84 0.6351 293,148
May 02 2024 0.655 -0.015 -2.24% 0.64 0.6895 0.64 136,691
May 01 2024 0.67 0.0134 2.04% 0.65 0.699 0.63 56,332
Apr 30 2024 0.6566 0.0266 4.22% 0.63 0.699 0.6223 189,680
Apr 29 2024 0.63 -0.011 -1.72% 0.6391 0.737299 0.621 258,996
Apr 26 2024 0.641 0.0206 3.32% 0.62 0.664 0.6156 53,239
Apr 25 2024 0.620401 0.03357 5.72% 0.59 0.649 0.59 79,425
Apr 24 2024 0.586827 -0.01698 -2.81% 0.603712 0.615503 0.58079 73,705
Apr 23 2024 0.603806 0.00009 0.02% 0.575413 0.620691 0.575413 47,546
Apr 22 2024 0.603712 -0.01311 -2.13% 0.615032 0.627295 0.575413 136,129
Apr 19 2024 0.616824 -0.00575 -0.92% 0.641444 0.641444 0.575413 84,151
Apr 18 2024 0.622578 0.01962 3.25% 0.633049 0.66031 0.567961 109,784
Apr 17 2024 0.602957 -0.03207 -5.05% 0.63503 0.660216 0.566074 94,310
Apr 16 2024 0.63503 0.00302 0.48% 0.64899 0.681063 0.613145 148,582
Apr 15 2024 0.632011 -0.03207 -4.83% 0.693326 0.707475 0.622578 252,948
Apr 12 2024 0.664083 -0.01896 -2.78% 0.704645 0.749924 0.655594 394,667
Apr 11 2024 0.683044 -0.02292 -3.25% 0.689552 0.78907 0.679176 490,657
Apr 10 2024 0.705966 0.05509 8.46% 0.687666 0.706532 0.646161 623,893
Apr 09 2024 0.650877 -0.01623 -2.43% 0.660027 0.692194 0.650877 157,485
Apr 08 2024 0.667102 -0.00264 -0.39% 0.698042 0.734831 0.650877 131,249
Apr 05 2024 0.669743 -0.00009 -0.01% 0.667196 0.732284 0.651066 100,206
Apr 04 2024 0.669837 -0.08735 -11.54% 0.736717 0.773506 0.669837 178,642
Apr 03 2024 0.757187 0.01387 1.87% 0.721059 0.842556 0.707475 284,936
Apr 02 2024 0.74332 -0.10565 -12.44% 0.811238 0.838405 0.679176 218,678
Apr 01 2024 0.84897 -0.08499 -9.10% 0.677572 0.905568 0.67446 2,148,577
Mar 28 2024 0.933961 0.38628 70.53% 0.541454 0.9433 0.541454 3,398,233
Mar 27 2024 0.54768 -0.00991 -1.78% 0.556547 0.584186 0.523532 192,248

Your Recent History

NASDAQ
XTKG
X3
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved