Xalles Holdings Inc (PK) Historical Data - XALL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Xalles Holdings Inc (PK) (XALL)
Xalles Holdings Inc (PK) (XALL) Historical

Xalles Holdings Inc (PK) (XALL)

0.00175

-0.00005

(-2.78%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0005	40	0.00125	0.00203	0.0012	22077125	0.00167452	CS
4	0.00055	45.8333333333	0.0012	0.00203	0.0011	12479303	0.00140461	CS
12	-0.00055	-23.9130434783	0.0023	0.0024	0.00105	12278958	0.00140192	CS
26	-0.00055	-23.9130434783	0.0023	0.0033	0.00105	9680143	0.00159838	CS
52	-0.00205	-53.9473684211	0.0038	0.006	0.00105	5923887	0.00189603	CS
156	-0.01925	-91.6666666667	0.021	0.0227	0.001	3298064	0.00382937	CS
260	-0.001725	-49.6402877698	0.003475	0.063	0.0007	3491337	0.00945932	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.00175	-5.0E-5	-2.78	0.002	0.002	0.0016	3670456
1714166580	0.0018	0.0004	28.57	0.0015	0.00203	0.0014	27022122
1714080300	0.0014	-0.0003	-17.65	0.0019	0.0019	0.0013	11832377
1713994020	0.0017	0.0004	30.77	0.0013	0.0018	0.0011999	66618798
1713907740	0.0013	0	0.00	0.0013	0.0013	0.0011999	2506600
1713821340	0.0013	0.0001001	8.34	0.00125	0.0013	0.0011999	2405730
1713561900	0.0011999	0	0.00	0.001299	0.0013	0.00115	1097453
1713475500	0.0011999	-0.0001	-7.69	0.0013	0.0013	0.0011	4180073
1713389100	0.0013	0.0002	18.18	0.0011	0.0013	0.0011	16853944
1713302940	0.0011	-0.0001	-8.33	0.0011999	0.0013	0.0011	48164806
1713216000	0.0011999	0	0.00	0.0011	0.0013	0.0011	17291811
1712957160	0.0011999	0	0.00	0.0013	0.0013	0.00115	3072596
1712870760	0.0011999	-0.0001	-7.69	0.0013	0.0014	0.00115	8204999
1712784000	0.0013	9.9E-5	8.24	0.0011	0.0013	0.0011	3103576
1712698140	0.001201	0.000101	9.18	0.0011999	0.0013	0.0011999	992000
1712611200	0.0011	-0.0001	-8.33	0.0013	0.0013	0.0011	3199500
1712352000	0.0011999	-0.0001	-7.69	0.0013	0.0013	0.0011999	6960444
1712265780	0.0013	0.0001001	8.34	0.0011999	0.0014	0.001199	20726781
1712179500	0.0011999	5.0E-5	4.35	0.0011999	0.0011999	0.0011999	418322
1712092980	0.00115	0	0.00	0.0011	0.0011999	0.0011	422157
1712006940	0.00115	-5.0E-5	-4.17	0.0011999	0.0011999	0.0011	4511976
1711660800	0.0011999	0	0.00	0.0011999	0.0011999	0.0011	15820634
1711574580	0.0011999	0	0.00	0.0013	0.0013	0.0011	12047374
1711488540	0.0011999	0	0.00	0.0013	0.0013	0.0011999	654693
1711401600	0.0011999	-6.0E-5	-4.76	0.0011999	0.0013	0.0011999	1352639
1711142880	0.00126	1.0E-5	0.80	0.00125	0.0014	0.00125	842949
1711056240	0.00125	-0.00015	-10.71	0.0014	0.00142	0.00125	2804150
1710970140	0.0014	0.0002001	16.68	0.0011999	0.0014	0.0011999	6995666
1710883740	0.0011999	0	0.00	0.00115	0.0011999	0.0011	3174970
1710796800	0.0011999	-0.0002	-14.29	0.0014	0.00144	0.00105	33750367
1710537720	0.0014	-0.0001	-6.67	0.0015	0.0015	0.0014	3105000
1710451740	0.0015	0	0.00	0.0016	0.0016	0.0013	7824747
1710365340	0.0015	-0.0003	-16.67	0.0019	0.0019	0.0015	9338877
1710278940	0.0018	0.0001	5.88	0.00174	0.00195	0.0017	4584551
1710192540	0.0017	0.0002501	17.25	0.0015	0.0017	0.0014499	12850515
1709936640	0.0014499	0.0001499	11.53	0.0013	0.0014499	0.0013	11301263
1709850360	0.0013	-0.0001	-7.14	0.0014	0.0016	0.0011999	40550973
1709764080	0.0014	0	0.00	0.0014	0.0014	0.0013	3339000
1709677620	0.0014	0.0001	7.69	0.0014	0.0015	0.00125	20596266
1709590980	0.0013	5.0E-5	4.00	0.0013	0.0014	0.0011999	7738369
1709332140	0.00125	-5.0E-5	-3.85	0.0013	0.0013	0.0011999	10356548
1709245440	0.0013	-0.0001	-7.14	0.001301	0.0014	0.0011999	8985449
1709159100	0.0014	0.00015	12.00	0.0011999	0.0015	0.0011999	20340364
1709072940	0.00125	-5.0E-5	-3.85	0.0013	0.0013	0.0011999	17971155
1708986360	0.0013	-5.0E-5	-3.70	0.0013	0.0014	0.0013	2065315
1708726800	0.00135	4.8E-5	3.69	0.0014	0.0014	0.0011999	5872248
1708640940	0.001302	-9.8E-5	-7.00	0.00135	0.0014	0.00128	18282486
1708554000	0.0014	6.9E-5	5.18	0.0013	0.0015	0.0013	9495590
1708467600	0.001331	3.1E-5	2.38	0.0015	0.00154	0.0013	20880655
1708122180	0.0013	-1.6E-5	-1.22	0.0014499	0.0014499	0.0013	6900952
1708036140	0.0013159	-0.000165	-11.14	0.0014	0.0014	0.0013	12145650
1707949620	0.0014809	8.1E-5	5.79	0.0014499	0.0016	0.0014	12360383
1707863340	0.0014	-8.0E-6	-0.57	0.0015	0.0015	0.00135	19014484
1707776940	0.001408	-0.000142	-9.16	0.0016	0.0016	0.00135	18055332
1707517200	0.00155	0.000115	8.01	0.0016	0.0017	0.0014	8503535
1707431280	0.001435	-0.000265	-15.59	0.0016	0.0017	0.0014	14412062
1707344940	0.0017	-6.3E-5	-3.57	0.0017	0.0017	0.00149	4388677
1707258480	0.001763	6.3E-5	3.71	0.00165	0.0018	0.0015	18369297
1707172140	0.0017	-0.0008	-32.00	0.0023	0.0023999	0.0017	35520314
1706912580	0.0025	0	0.00	0.0025	0.00255	0.0021	4176115
1706826540	0.0025	0.0001001	4.17	0.0023999	0.0025	0.0022	11441607
1706740140	0.0023999	-0.000167	-6.51	0.00265	0.00265	0.0021	3059707
1706653320	0.002567	-3.3E-5	-1.27	0.0027	0.0028999	0.002	10594258

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