Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xander Resources Inc (OP: XNDRF )

0.0500 UNCHANGED
Last Price Updated: 11:43 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2022 0.0509 0 -0.01(-9.59%)
May 19, 2022 0.0563 0.0563 0.0563 0.0563 500 -0.00(-1.05%)
May 17, 2022 0.0569 0 +0.01(+31.11%)
May 16, 2022 0.0434 0.0434 0.0434 0.0434 500 -0.01(-16.54%)
May 10, 2022 0.0520 0 -0.01(-10.50%)
May 06, 2022 0.0581 0 -0.01(-10.34%)
May 05, 2022 0.0583 0.0648 0.0583 0.0648 26,015 +0.00(+4.52%)
May 03, 2022 0.0620 0 +0.00(+5.26%)
May 02, 2022 0.0589 0.0589 0.0589 0.0589 1,500 +0.02(+40.91%)
Apr 27, 2022 0.0418 0 -0.01(-24.41%)
Apr 26, 2022 0.0554 0.0554 0.0553 0.0553 3,400 -0.00(-0.72%)
Apr 25, 2022 0.0514 0.0559 0.0514 0.0557 745 -0.01(-10.88%)
Apr 20, 2022 0.0625 0 +0.00(+6.29%)
Apr 19, 2022 0.0588 0.0588 0.0588 0.0588 15,000 +0.00(+5.95%)
Apr 18, 2022 0.0555 0.0555 0.0555 0.0555 20,000 -0.01(-10.48%)
Apr 14, 2022 0.0620 0.0620 0.0620 0.0620 15,000 +0.00(+2.82%)
Apr 13, 2022 0.0600 0.0603 0.0581 0.0603 24,000 -0.03(-33.00%)
Apr 12, 2022 0.0780 0.0900 0.0780 0.0900 3,000 -0.02(-17.81%)
Apr 11, 2022 0.0600 0.1095 0.0567 0.1095 6,395 +0.05(+82.50%)
Apr 08, 2022 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.33%)
Apr 06, 2022 0.0598 0 -0.02(-29.31%)
Apr 05, 2022 0.0846 0.0846 0.0846 0.0846 8,230 +0.02(+38.46%)
Apr 04, 2022 0.0611 0.0611 0.0611 0.0611 4,000 +0.00(+1.83%)
Mar 30, 2022 0.0600 0 +0.00(+0.00%)
Mar 29, 2022 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+7.72%)
Mar 23, 2022 0.0557 0 -0.01(-12.70%)
Mar 22, 2022 0.0600 0.0638 0.0600 0.0638 188,000 +0.00(+6.33%)
Mar 21, 2022 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+3.99%)
Mar 16, 2022 0.0577 0 -0.01(-14.26%)
Mar 14, 2022 0.0673 0 -0.00(-6.01%)
Mar 11, 2022 0.0716 0.0716 0.0716 0.0716 1,000 +0.01(+14.74%)
Mar 09, 2022 0.0624 0 -0.00(-7.14%)
Mar 08, 2022 0.0729 0.0792 0.0672 0.0672 52,200 -0.00(-4.55%)
Mar 07, 2022 0.0716 0.0716 0.0629 0.0704 50,500 +0.01(+12.10%)
Mar 04, 2022 0.0577 0.0628 0.0577 0.0628 20,250 +0.02(+51.33%)
Mar 02, 2022 0.0415 0 -0.01(-20.35%)
Feb 28, 2022 0.0521 0 -0.05(-49.95%)
Feb 25, 2022 0.1041 0.1041 0.1041 0.1041 430 +0.05(+108.20%)
Feb 23, 2022 0.0500 0 -0.01(-16.81%)
Feb 17, 2022 0.0601 50 +0.00(+8.88%)
Feb 16, 2022 0.0497 0.0552 0.0497 0.0552 21,850 -0.00(-6.12%)
Feb 14, 2022 0.0588 0 -0.00(-0.34%)
Feb 11, 2022 0.0590 0.0590 0.0590 0.0590 1,000 -0.01(-13.36%)
Feb 10, 2022 0.0681 0.0681 0.0681 0.0681 10,000 +0.00(+0.00%)
Feb 09, 2022 0.0681 0.0681 0.0681 0.0681 500 +0.00(+0.15%)
Feb 07, 2022 0.0680 0 -0.00(-3.68%)
Feb 04, 2022 0.0704 0.1215 0.0704 0.0706 11,700 +0.00(+5.37%)
Feb 03, 2022 0.0659 0.0670 111,000 -0.01(-16.04%)
Feb 02, 2022 0.0798 0.0798 0.0798 0.0798 1,500 -0.00(-0.62%)
Feb 01, 2022 0.0803 0.0803 0.0803 0.0803 65,000 +0.02(+23.54%)
Jan 28, 2022 0.0650 0 -0.01(-18.75%)
Jan 27, 2022 0.0800 0.0800 0.0800 0.0800 2,000 -0.00(-3.73%)
Jan 25, 2022 0.0831 0 -0.00(-4.15%)
Jan 24, 2022 0.0867 0.0867 0.0867 0.0867 10,000 -0.01(-13.30%)
Jan 21, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+4.93%)
Jan 20, 2022 0.0681 0.1266 0.0681 0.0953 53,925 +0.03(+36.14%)
Jan 19, 2022 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+9.38%)
Jan 18, 2022 0.0639 0.0640 0.0639 0.0640 14,000 +0.00(+3.23%)
Jan 13, 2022 0.0620 0 -0.00(-1.27%)
Jan 12, 2022 0.0628 0.0628 0.0628 0.0628 120,520 +0.00(+5.55%)
Jan 11, 2022 0.0595 0.0595 0.0595 0.0595 200 +0.01(+17.82%)
Jan 10, 2022 0.0510 0.0564 0.0505 0.0505 100,000 -0.01(-18.94%)
Jan 07, 2022 0.0623 0.0623 0.0623 0.0623 20,000 +0.00(+0.00%)
Dec 29, 2021 0.0623 0.0623 0.0623 0 -0.05(-42.53%)
Dec 28, 2021 0.1083 0.1084 0.1083 0.1084 5,020 +0.05(+85.30%)
Dec 23, 2021 0.0585 0.0585 0.0585 0 +0.00(+0.86%)
Dec 22, 2021 0.0633 0.0633 0.0564 0.0580 17,325 -0.02(-27.77%)
Dec 21, 2021 0.0581 0.0803 0.0581 0.0803 11,400 +0.03(+50.66%)
Dec 17, 2021 0.0533 0.0533 0.0533 0 -0.01(-11.02%)
Dec 16, 2021 0.0507 0.0691 0.0507 0.0599 110,000 -0.00(-3.70%)
Dec 14, 2021 0.0622 0.0622 0.0622 0 -0.01(-17.51%)
Dec 13, 2021 0.0822 0.0822 0.0750 0.0754 53,833 +0.00(+1.07%)
Dec 10, 2021 0.1090 0.1147 0.0746 0.0746 80,204 -0.04(-34.56%)
Dec 09, 2021 0.1181 0.1400 0.1067 0.1140 120,552 -0.01(-10.59%)
Dec 08, 2021 0.1306 0.1306 0.1210 0.1275 23,850 +0.02(+15.91%)
Dec 07, 2021 0.1165 0.1165 0.1063 0.1100 24,500 +0.00(+0.00%)
Dec 06, 2021 0.1075 0.1100 0.1074 0.1100 5,000 +0.04(+46.67%)
Dec 03, 2021 0.0986 0.1496 0.0750 0.0750 44,584 -0.02(-22.92%)
Dec 02, 2021 0.1535 0.1535 0.0973 0.0973 10,650 -0.00(-4.23%)
Dec 01, 2021 0.1137 0.1698 0.0978 0.1016 22,400 -0.00(-3.70%)
Nov 30, 2021 0.1016 0.1055 0.1016 0.1055 5,025 -0.01(-10.14%)
Nov 29, 2021 0.1254 0.1300 0.1174 0.1174 5,100 -0.02(-12.39%)
Nov 26, 2021 0.1211 0.1340 0.1097 0.1340 136,300 +0.02(+21.49%)
Nov 24, 2021 0.1103 0.1103 0.1103 0.1103 1,000 -0.00(-0.09%)
Nov 23, 2021 0.1104 0.1104 0.1104 0.1104 301 -0.01(-5.72%)
Nov 22, 2021 0.1379 0.1379 0.1171 0.1171 50,101 -0.02(-11.95%)
Nov 19, 2021 0.1330 0.1330 0.1330 0.1330 6,430 -0.02(-14.47%)
Nov 18, 2021 0.1555 0.1555 0.1544 0.1555 2,000 +0.01(+10.44%)
Nov 17, 2021 0.1475 0.1475 0.1408 0.1408 1,829 -0.01(-4.54%)
Nov 16, 2021 0.1395 0.1475 0.1333 0.1475 37,150 +0.01(+6.34%)
Nov 15, 2021 0.1598 0.1657 0.1387 0.1387 28,280 -0.03(-15.79%)
Nov 09, 2021 0.1647 0.1647 0.1647 0.1647 3,344 +0.00(+2.94%)
Nov 08, 2021 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+5.68%)
Nov 05, 2021 0.1554 0.1591 0.1413 0.1514 241,200 -0.02(-10.94%)
Nov 04, 2021 0.1700 0.1700 0.1700 0.1700 5,259 -0.00(-1.85%)
Nov 03, 2021 0.1732 0.1732 0.1732 0.1732 3,000 -0.01(-4.99%)
Nov 02, 2021 0.1619 0.1823 0.1573 0.1823 25,250 +0.03(+21.45%)
Oct 29, 2021 0.1504 0.1501 0.1501 0.1501 0 +0.02(+15.91%)
Oct 26, 2021 0.1254 0.1295 0.1254 0.1295 2,195 +0.00(+0.31%)
Oct 25, 2021 0.1291 0.1291 0.1291 0.1291 1,000 -0.01(-6.31%)
Oct 21, 2021 0.1378 0.1378 0.1378 0 +0.00(+0.15%)
Oct 15, 2021 0.1376 0.1376 0.1376 50 +0.02(+16.22%)
Oct 13, 2021 0.1184 0.1184 0.1184 0 +0.04(+60.00%)
Sep 30, 2021 0.0740 0.0740 0.0740 0 -0.01(-14.45%)
Sep 29, 2021 0.0865 0.0865 0.0865 0.0865 240 -0.01(-6.39%)
Sep 02, 2021 0.0924 0.0924 0.0924 0 +0.03(+38.95%)
Aug 25, 2021 0.0665 0.0665 0.0665 0 -0.03(-29.56%)
Jul 14, 2021 0.0944 0.0944 0.0944 0 -0.00(-1.15%)
Jul 09, 2021 0.0955 0.0955 0.0955 0 -0.00(-4.50%)
Jul 06, 2021 0.1000 0.1000 0.1000 0 -0.00(-0.79%)
Jun 30, 2021 0.1008 0.1008 0.1008 0 -0.01(-8.28%)
Jun 23, 2021 0.1099 0.1099 0.1099 0 -0.00(-0.09%)
Jun 22, 2021 0.1129 0.1129 0.0970 0.1100 30,348 -0.02(-15.19%)
Jun 17, 2021 0.1297 0.1297 0.1297 0 -0.00(-1.37%)
Jun 11, 2021 0.1315 0.1315 0.1315 0 +0.00(+1.15%)
Jun 02, 2021 0.1300 0.1300 0.1300 0 -0.01(-7.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.