XR Immersive Tech Inc. (FNTTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:12PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 1,003 |
| Apr 24, 2024 | 0.1390 | 0.1390 | 0.1210 | 0.1210 | 0.1210 | 1,661 |
| Apr 23, 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 5,018 |
| Apr 22, 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 3,349 |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | 0.1330 | 0.1332 | 0.1206 | 0.1206 | 0.1206 | 2,678 |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | - | - | - | - | - | - |
| Apr 15, 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 3,000 |
| Apr 12, 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 195 |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | - | - | - | - | - | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | - | - | - | - | - | - |
| Apr 01, 2024 | 0.1222 | 0.1222 | 0.1222 | 0.1222 | 0.1222 | 238 |
| Mar 28, 2024 | - | - | - | - | - | - |
| Mar 27, 2024 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 261 |
| Mar 26, 2024 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 1,911 |
| Mar 25, 2024 | 0.1120 | 0.1255 | 0.1120 | 0.1255 | 0.1255 | 4,446 |
| Mar 22, 2024 | 0.1237 | 0.1237 | 0.1190 | 0.1199 | 0.1199 | 4,661 |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 1,002 |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 176 |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 3,024 |
| Mar 11, 2024 | 0.1130 | 0.1390 | 0.1130 | 0.1390 | 0.1390 | 1,220 |
| Mar 08, 2024 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 116 |
| Mar 07, 2024 | 0.1325 | 0.1390 | 0.1325 | 0.1390 | 0.1390 | 2,006 |
| Mar 06, 2024 | - | - | - | - | - | - |
| Mar 05, 2024 | 0.1325 | 0.1325 | 0.1290 | 0.1290 | 0.1290 | 1,342 |
| Mar 04, 2024 | - | - | - | - | - | - |
| Mar 01, 2024 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 1,780 |
| Feb 29, 2024 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 2,033 |
| Feb 28, 2024 | - | - | - | - | - | - |
| Feb 27, 2024 | 0.1325 | 0.1325 | 0.1197 | 0.1200 | 0.1200 | 2,281 |
| Feb 26, 2024 | 0.1192 | 0.1273 | 0.1192 | 0.1192 | 0.1192 | 2,609 |
| Feb 23, 2024 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 216 |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 0.1210 | 0.1210 | 0.1136 | 0.1136 | 0.1136 | 3,386 |
| Feb 15, 2024 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 297 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 0.1275 | 0.1275 | 0.1255 | 0.1255 | 0.1255 | 1,359 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 172 |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | - | - | - | - | - | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | - | - | - | - | - | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | - | - | - | - | - | - |
| Jan 30, 2024 | 0.1267 | 0.1267 | 0.1167 | 0.1168 | 0.1168 | 10,024 |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | - | - | - | - | - | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 0.1032 | 0.1032 | 0.1032 | 0.1032 | 0.1032 | 153 |
| Jan 11, 2024 | 0.1090 | 0.1300 | 0.1090 | 0.1243 | 0.1243 | 1,037 |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | 0.1290 | 0.1290 | 0.1230 | 0.1230 | 0.1230 | 2,564 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 0.1090 | 0.1275 | 0.1090 | 0.1275 | 0.1275 | 456 |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 0.1274 | 0.1274 | 0.1273 | 0.1273 | 0.1273 | 1,672 |
| Dec 27, 2023 | 0.1236 | 0.1236 | 0.1160 | 0.1160 | 0.1160 | 2,432 |
| Dec 26, 2023 | 0.1070 | 0.1200 | 0.1070 | 0.1070 | 0.1070 | 30,087 |
| Dec 22, 2023 | 0.1300 | 0.1300 | 0.1195 | 0.1195 | 0.1195 | 3,193 |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | - | - | - | - | - | - |
| Dec 14, 2023 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 343 |
| Dec 13, 2023 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 540 |
| Dec 12, 2023 | - | - | - | - | - | - |
| Dec 11, 2023 | 0.1130 | 0.1250 | 0.1130 | 0.1130 | 0.1130 | 426 |
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | - | - | - | - | - | - |
| Dec 06, 2023 | - | - | - | - | - | - |
| Dec 05, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 318 |
| Dec 04, 2023 | 0.1450 | 0.1450 | 0.1280 | 0.1352 | 0.1352 | 15,225 |
| Dec 01, 2023 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 185 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.