GXU Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 19 2024 | 0.10 | 0.005 | 5.26% | 0.095 | 0.10 | 0.09 | 56,431 |
Jun 18 2024 | 0.095 | 0.00 | 0.00% | 0.09 | 0.10 | 0.09 | 118,040 |
Jun 17 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.10 | 0.09 | 236,153 |
Jun 14 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 138,120 |
Jun 13 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 39,922 |
Jun 12 2024 | 0.10 | 0.01 | 11.11% | 0.095 | 0.10 | 0.09 | 304,375 |
Jun 11 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.10 | 0.09 | 580,416 |
Jun 10 2024 | 0.095 | -0.01 | -9.52% | 0.105 | 0.105 | 0.09 | 586,924 |
Jun 07 2024 | 0.105 | 0.015 | 16.67% | 0.10 | 0.105 | 0.095 | 1,099,153 |
Jun 06 2024 | 0.09 | -0.005 | -5.26% | 0.095 | 0.10 | 0.09 | 347,767 |
Jun 05 2024 | 0.095 | -0.005 | -5.00% | 0.095 | 0.10 | 0.09 | 518,913 |
Jun 04 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.09 | 320,811 |
Jun 03 2024 | 0.10 | -0.005 | -4.76% | 0.095 | 0.10 | 0.095 | 750,197 |
May 31 2024 | 0.105 | -0.005 | -4.55% | 0.105 | 0.11 | 0.095 | 951,446 |
May 30 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 280,620 |
May 29 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.10 | 506,193 |
May 28 2024 | 0.115 | 0.005 | 4.55% | 0.105 | 0.115 | 0.105 | 704,157 |
May 27 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 86,028 |
May 24 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.12 | 0.11 | 486,413 |
May 23 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.105 | 439,907 |
May 22 2024 | 0.12 | 0.005 | 4.35% | 0.115 | 0.12 | 0.105 | 662,255 |
May 21 2024 | 0.115 | 0.00 | 0.00% | 0.11 | 0.115 | 0.11 | 1,126,200 |
May 17 2024 | 0.115 | 0.005 | 4.55% | 0.105 | 0.12 | 0.105 | 1,796,908 |
May 16 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.11 | 0.105 | 695,936 |
May 15 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.11 | 0.10 | 643,057 |
May 14 2024 | 0.11 | 0.00 | 0.00% | 0.105 | 0.115 | 0.10 | 381,949 |
May 13 2024 | 0.11 | 0.005 | 4.76% | 0.10 | 0.115 | 0.10 | 1,173,055 |
May 10 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.11 | 0.10 | 749,962 |
May 09 2024 | 0.105 | 0.005 | 5.00% | 0.10 | 0.11 | 0.10 | 1,252,427 |
May 08 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.095 | 1,606,129 |
May 07 2024 | 0.11 | 0.025 | 29.41% | 0.085 | 0.115 | 0.085 | 3,599,928 |
May 06 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 1,411,498 |
May 03 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 552,673 |
May 02 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 931,230 |
May 01 2024 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.08 | 1,212,687 |
Apr 30 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.085 | 0.08 | 1,099,206 |
Apr 29 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 470,090 |
Apr 26 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 25 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 1,793,354 |
Apr 24 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.095 | 0.09 | 358,644 |
Apr 23 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.095 | 0.09 | 802,063 |
Apr 22 2024 | 0.09 | -0.015 | -14.29% | 0.10 | 0.10 | 0.09 | 4,806,942 |
Apr 19 2024 | 0.105 | -0.02 | -16.00% | 0.11 | 0.115 | 0.095 | 8,451,789 |
Apr 18 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.13 | 0.125 | 504,659 |
Apr 17 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.135 | 0.125 | 930,657 |
Apr 16 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.125 | 1,717,977 |
Apr 15 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.14 | 0.13 | 1,051,979 |
Apr 12 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.15 | 0.135 | 1,469,756 |
Apr 11 2024 | 0.145 | 0.01 | 7.41% | 0.135 | 0.145 | 0.13 | 683,429 |
Apr 10 2024 | 0.135 | 0.00 | 0.00% | 0.13 | 0.135 | 0.13 | 655,674 |
Apr 09 2024 | 0.135 | -0.005 | -3.57% | 0.14 | 0.14 | 0.13 | 967,498 |
Apr 08 2024 | 0.14 | -0.005 | -3.45% | 0.145 | 0.145 | 0.135 | 1,411,304 |
Apr 05 2024 | 0.145 | 0.005 | 3.57% | 0.14 | 0.145 | 0.14 | 984,636 |
Apr 04 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.15 | 0.135 | 1,616,027 |
Apr 03 2024 | 0.145 | 0.015 | 11.54% | 0.13 | 0.15 | 0.13 | 2,346,301 |
Apr 02 2024 | 0.13 | 0.00 | 0.00% | 0.135 | 0.135 | 0.13 | 629,846 |
Apr 01 2024 | 0.13 | 0.015 | 13.04% | 0.125 | 0.135 | 0.125 | 1,495,126 |
Mar 28 2024 | 0.115 | -0.02 | -14.81% | 0.135 | 0.14 | 0.115 | 7,871,876 |
Mar 27 2024 | 0.135 | -0.005 | -3.57% | 0.135 | 0.14 | 0.13 | 814,909 |
Mar 26 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.145 | 0.13 | 1,207,339 |
Mar 25 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.145 | 0.135 | 1,824,922 |
Mar 22 2024 | 0.145 | 0.005 | 3.57% | 0.14 | 0.145 | 0.135 | 1,589,751 |