STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

XS Financial Inc. (XSHLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0400

+0.0020

(+5.26%)

As of 09:30AM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 23, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	5,000
Apr 19, 2024	0.0350	0.0400	0.0340	0.0400	0.0400	68,000
Apr 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 16, 2024	0.0338	0.0338	0.0240	0.0240	0.0240	181,061
Apr 15, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 12, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	7,000
Apr 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Apr 10, 2024	0.0318	0.0360	0.0300	0.0340	0.0340	113,000
Apr 09, 2024	0.0358	0.0390	0.0300	0.0300	0.0300	61,000
Apr 08, 2024	0.0307	0.0346	0.0299	0.0300	0.0300	168,000
Apr 05, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	-
Apr 04, 2024	0.0309	0.0309	0.0309	0.0309	0.0309	10,000
Apr 03, 2024	0.0325	0.0325	0.0313	0.0313	0.0313	7,175
Apr 02, 2024	0.0319	0.0319	0.0319	0.0319	0.0319	-
Apr 01, 2024	0.0355	0.0355	0.0319	0.0319	0.0319	10,000
Mar 28, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 27, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	1,100
Mar 26, 2024	0.0349	0.0441	0.0329	0.0416	0.0416	59,025
Mar 25, 2024	0.0367	0.0367	0.0367	0.0367	0.0367	-
Mar 22, 2024	0.0367	0.0367	0.0367	0.0367	0.0367	1,000
Mar 21, 2024	0.0385	0.0385	0.0385	0.0385	0.0385	7,025
Mar 20, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 19, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 18, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 15, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	107
Mar 14, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	-
Mar 13, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	-
Mar 12, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	-
Mar 11, 2024	0.0418	0.0418	0.0418	0.0418	0.0418	57,093
Mar 08, 2024	0.0389	0.0389	0.0389	0.0389	0.0389	-
Mar 07, 2024	0.0231	0.0389	0.0231	0.0389	0.0389	3,107
Mar 06, 2024	0.0329	0.0329	0.0329	0.0329	0.0329	-
Mar 05, 2024	0.0329	0.0329	0.0329	0.0329	0.0329	2,300
Mar 04, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Mar 01, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	-
Feb 29, 2024	0.0325	0.0325	0.0325	0.0325	0.0325	300
Feb 28, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Feb 27, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	2,084
Feb 26, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Feb 23, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Feb 22, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Feb 21, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Feb 20, 2024	0.0375	0.0401	0.0375	0.0401	0.0401	4,840
Feb 16, 2024	0.0384	0.0395	0.0382	0.0395	0.0395	160,000
Feb 15, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	2,400
Feb 14, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Feb 13, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	10,000
Feb 12, 2024	0.0394	0.0394	0.0394	0.0394	0.0394	500
Feb 09, 2024	0.0348	0.0401	0.0348	0.0401	0.0401	291,000
Feb 08, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Feb 07, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Feb 06, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Feb 05, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
Feb 02, 2024	0.0284	0.0284	0.0284	0.0284	0.0284	1,000
Feb 01, 2024	0.0336	0.0336	0.0336	0.0336	0.0336	-
Jan 31, 2024	0.0220	0.0336	0.0220	0.0336	0.0336	2,000
Jan 30, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Jan 29, 2024	0.0374	0.0390	0.0374	0.0390	0.0390	102,000
Jan 26, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Jan 25, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Jan 24, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Jan 23, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Jan 22, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	10,000
Jan 19, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 18, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 17, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 16, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 12, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 11, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 10, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 09, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	-
Jan 08, 2024	0.0395	0.0395	0.0395	0.0395	0.0395	10,000
Jan 05, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Jan 04, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Jan 03, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	72,106
Jan 02, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	100,000
Dec 29, 2023	0.0399	0.0399	0.0230	0.0230	0.0230	400,000
Dec 28, 2023	0.0399	0.0399	0.0399	0.0399	0.0399	-
Dec 27, 2023	0.0355	0.0399	0.0342	0.0399	0.0399	363,976
Dec 26, 2023	0.0245	0.0278	0.0245	0.0278	0.0278	20,076
Dec 22, 2023	0.0360	0.0360	0.0230	0.0230	0.0230	113,000
Dec 21, 2023	0.0383	0.0383	0.0383	0.0383	0.0383	-
Dec 20, 2023	0.0383	0.0383	0.0383	0.0383	0.0383	-
Dec 19, 2023	0.0383	0.0383	0.0383	0.0383	0.0383	-
Dec 18, 2023	0.0383	0.0383	0.0383	0.0383	0.0383	-
Dec 15, 2023	0.0383	0.0383	0.0383	0.0383	0.0383	-
Dec 14, 2023	0.0383	0.0383	0.0383	0.0383	0.0383	-
Dec 13, 2023	0.0383	0.0383	0.0383	0.0383	0.0383	100,000
Dec 12, 2023	0.0410	0.0410	0.0410	0.0410	0.0410	-
Dec 11, 2023	0.0410	0.0410	0.0410	0.0410	0.0410	70,000
Dec 08, 2023	0.0390	0.0390	0.0390	0.0390	0.0390	-
Dec 07, 2023	0.0258	0.0390	0.0258	0.0390	0.0390	220,399
Dec 06, 2023	0.0300	0.0343	0.0300	0.0343	0.0343	172,200
Dec 05, 2023	0.0253	0.0253	0.0253	0.0253	0.0253	-
Dec 04, 2023	0.0230	0.0383	0.0230	0.0253	0.0253	250,500
Dec 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,884.12-127.60(-0.58%)

S&P 5005,077.43+6.88(+0.14%)

DOW38,530.42+26.73(+0.07%)

CAD/USD0.7299-0.0021(-0.29%)

CRUDE OIL82.60-0.76(-0.91%)

Bitcoin CAD88,852.51-2,629.59(-2.87%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

XS Financial Inc. (XSHLF)

S&P/TSX
21,884.12
-127.60(-0.58%)

S&P 500
5,077.43
+6.88(+0.14%)

DOW
38,530.42
+26.73(+0.07%)

CAD/USD
0.7299
-0.0021(-0.29%)

CRUDE OIL
82.60
-0.76(-0.91%)

Bitcoin CAD
88,852.51
-2,629.59(-2.87%)