Canada markets closed

Xiaomi Corporation (XIACY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.13-0.33 (-3.17%)
At close: 03:56PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202410.2010.3010.0510.1310.1379,872
Apr 18, 202410.4010.4910.3310.4610.46147,705
Apr 17, 202410.3810.3810.2110.2810.28126,949
Apr 16, 202410.2010.2010.0410.1010.10104,767
Apr 15, 202410.5210.5510.3410.3810.38131,221
Apr 12, 202410.5010.5010.2010.2310.23136,216
Apr 11, 202410.2510.2810.1010.2310.23682,557
Apr 10, 202410.1010.129.959.999.99110,334
Apr 09, 202410.1610.2910.1110.2510.25216,377
Apr 08, 20249.949.949.869.919.91177,079
Apr 05, 20249.8710.059.859.939.93254,486
Apr 04, 202410.0410.379.9910.0110.01483,736
Apr 03, 20249.9810.209.8910.0010.00428,963
Apr 02, 202410.4410.4710.2610.3910.391,119,712
Apr 01, 202411.2511.3510.6010.8210.821,191,311
Mar 28, 20249.9010.699.7010.6210.621,802,537
Mar 27, 20249.489.489.419.479.4781,374
Mar 26, 20249.739.759.629.679.6782,481
Mar 25, 20249.569.579.379.499.4950,211
Mar 22, 20249.389.459.369.379.3737,522
Mar 21, 20249.289.319.279.299.2928,231
Mar 20, 20249.259.339.209.289.2839,113
Mar 19, 20249.629.729.399.559.55107,326
Mar 18, 20249.729.739.459.589.58181,313
Mar 15, 20249.289.289.139.269.2624,437
Mar 14, 20249.309.459.209.279.2747,197
Mar 13, 20249.509.549.389.529.5275,911
Mar 12, 20249.319.509.319.489.48147,908
Mar 11, 20248.408.598.408.568.5655,204
Mar 08, 20248.238.368.238.308.30113,189
Mar 07, 20248.208.208.108.138.1317,441
Mar 06, 20248.378.388.248.388.3836,735
Mar 05, 20248.158.158.078.118.1167,439
Mar 04, 20248.518.708.338.408.4020,506
Mar 01, 20248.358.558.358.498.4933,270
Feb 29, 20248.308.508.308.418.4188,035
Feb 28, 20248.408.408.248.258.25115,846
Feb 27, 20248.518.668.508.578.5788,255
Feb 26, 20248.308.408.278.328.3233,187
Feb 23, 20248.458.458.338.388.3824,223
Feb 22, 20248.458.558.408.428.4228,749
Feb 21, 20248.548.558.468.528.5247,824
Feb 20, 20248.488.488.158.208.2034,491
Feb 16, 20248.538.568.498.558.5542,204
Feb 15, 20248.058.107.908.088.0840,875
Feb 14, 20247.908.027.908.018.0158,075
Feb 13, 20248.008.037.878.008.0033,586
Feb 12, 20247.938.107.938.038.0341,094
Feb 09, 20247.977.977.877.887.8823,197
Feb 08, 20247.968.027.907.977.9751,119
Feb 07, 20248.108.107.948.048.0463,386
Feb 06, 20248.128.248.128.208.2053,327
Feb 05, 20247.617.797.617.707.7050,527
Feb 02, 20247.707.727.637.717.7134,456
Feb 01, 20247.807.917.777.877.8744,960
Jan 31, 20248.008.007.757.837.8366,394
Jan 30, 20248.168.188.108.128.1217,706
Jan 29, 20248.478.478.238.298.2993,056
Jan 26, 20248.448.478.378.448.4416,874
Jan 25, 20248.808.808.638.698.6934,354
Jan 24, 20248.878.878.758.778.7737,256
Jan 23, 20248.458.558.458.548.5437,968
Jan 22, 20248.298.338.268.328.3249,167
Jan 19, 20248.448.508.308.488.4826,989
Jan 18, 20248.438.558.428.498.49135,126
Jan 17, 20248.308.378.288.378.3798,092
Jan 16, 20248.778.818.678.698.6946,808
Jan 12, 20249.179.179.009.129.128,665
Jan 11, 20249.209.249.069.249.2421,573
Jan 10, 20248.959.018.918.958.9523,334
Jan 09, 20249.029.119.029.079.0734,824
Jan 08, 20249.229.269.149.259.2531,979
Jan 05, 20249.529.589.509.539.5319,130
Jan 04, 20249.679.679.559.579.5731,376
Jan 03, 20249.579.629.449.559.5548,761
Jan 02, 20249.899.899.779.809.8052,217
Dec 29, 20239.8510.339.8510.0210.02111,096
Dec 28, 202310.3810.4510.3210.3910.39165,870
Dec 27, 202310.5810.5810.2610.4010.4031,659
Dec 26, 202310.2010.2010.0010.1210.1255,259
Dec 22, 20239.9710.209.9210.2010.2014,180
Dec 21, 202310.1910.2010.1010.1810.18139,125
Dec 20, 202310.3010.3010.1310.1410.1424,560
Dec 19, 202310.4510.4510.3510.4310.4348,792
Dec 18, 202310.2210.2210.0610.1110.1136,503
Dec 15, 202310.2910.2910.1410.1710.1750,463
Dec 14, 20239.8810.359.8810.3410.3419,480
Dec 13, 20239.999.999.839.909.9023,518
Dec 12, 20239.409.649.409.619.6132,582
Dec 11, 20239.109.349.109.309.3035,333
Dec 08, 20239.189.339.189.269.2633,377
Dec 07, 20239.669.669.339.399.3925,478
Dec 06, 20239.189.509.189.419.4117,615
Dec 05, 20239.669.669.329.459.4547,144
Dec 04, 20239.709.709.609.669.6631,171
Dec 01, 20239.709.719.509.719.71371,411
Nov 30, 202310.0810.089.809.949.9427,121
Nov 29, 20239.879.959.839.839.8318,175
Nov 28, 20239.659.939.659.909.9051,222
Nov 27, 20239.619.709.619.659.6544,534
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...