Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: XONE )

0.3000 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 6, 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 (%)
Jun 06, 2024 0.2900 0.3000 0.2850 0.3000 147,200 -0.02(-6.25%)
Jun 05, 2024 0.3200 0.3200 0.3200 0.3200 20,000 -0.01(-1.54%)
Jun 04, 2024 0.3100 0.3300 0.2750 0.3250 428,350 +0.02(+4.84%)
Jun 03, 2024 0.2700 0.3200 0.2600 0.3100 326,075 +0.03(+10.71%)
May 31, 2024 0.2300 0.2950 0.2300 0.2800 528,900 +0.06(+27.27%)
May 30, 2024 0.1500 0.2350 0.1500 0.2200 834,350 +0.08(+51.72%)
May 29, 2024 0.1300 0.1450 0.1300 0.1450 84,456 +0.01(+11.54%)
May 28, 2024 0.1200 0.1300 0.1150 0.1300 19,000 +0.01(+8.33%)
May 27, 2024 0.1400 0.1400 0.1100 0.1200 208,200 -0.05(-27.27%)
May 24, 2024 0.1750 0.1750 0.1650 0.1650 32,000 -0.01(-8.33%)
May 23, 2024 0.1800 0.1800 0.1800 0.1800 252,000 +0.00(+0.00%)
May 22, 2024 0.2050 0.2100 0.1800 0.1800 17,500 -0.03(-14.29%)
May 21, 2024 0.2100 0.2200 0.2100 0.2100 113,000 -0.01(-4.55%)
May 16, 2024 0.2200 0 +0.00(+0.00%)
May 14, 2024 0.2200 0.2200 0 +0.00(+0.00%)
May 10, 2024 0.2200 0 +0.00(+0.00%)
May 09, 2024 0.2300 0.2300 0.2200 0.2200 7,166 -0.01(-4.35%)
May 06, 2024 0.2300 0.2300 0 +0.00(+0.00%)
May 03, 2024 0.2500 0.2500 0.2300 0.2300 77,000 -0.01(-4.17%)
Apr 30, 2024 0.2400 0.2400 0 +0.00(+0.00%)
Apr 29, 2024 0.2450 0.2450 0.2400 0.2400 5,000 -0.01(-2.04%)
Apr 26, 2024 0.2400 0.2450 0.2400 0.2450 67,125 +0.04(+19.51%)
Apr 24, 2024 0.2050 0.2050 0 -0.01(-4.65%)
Apr 23, 2024 0.2150 0.2150 0.2150 0.2150 31,002 +0.00(+0.00%)
Apr 22, 2024 0.2200 0.2200 0.2150 0.2150 15,000 -0.01(-2.27%)
Apr 19, 2024 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Apr 17, 2024 0.2200 0.2200 0 +0.00(+0.00%)
Apr 16, 2024 0.2300 0.2300 0.2200 0.2200 43,550 -0.01(-4.35%)
Apr 15, 2024 0.2400 0.2400 0.2300 0.2300 29,167 -0.01(-4.17%)
Apr 12, 2024 0.2400 0.2400 0.2400 0.2400 1,000 +0.01(+4.35%)
Apr 11, 2024 0.2800 0.2800 0.2300 0.2300 64,203 -0.05(-17.86%)
Apr 09, 2024 0.2800 0.2800 0 +0.01(+1.82%)
Apr 08, 2024 0.2750 0.2750 0.2750 0.2750 1,820 -0.01(-1.79%)
Apr 03, 2024 0.2800 0.2800 0 -0.01(-5.08%)
Apr 02, 2024 0.2750 0.2950 0.2750 0.2950 27,000 +0.06(+28.26%)
Mar 27, 2024 0.2300 0 -0.00(-2.13%)
Mar 26, 2024 0.2500 0.2500 0.2350 0.2350 3,833 -0.03(-9.62%)
Mar 25, 2024 0.2600 0.2600 0.2600 0.2600 2,500 -0.02(-7.14%)
Mar 22, 2024 0.2850 0.2850 0.2800 0.2800 1,121 +0.00(+0.00%)
Mar 21, 2024 0.2600 0.2800 0.2600 0.2800 30,000 +0.03(+12.00%)
Mar 19, 2024 0.2500 0.2500 0 +0.00(+0.00%)
Mar 18, 2024 0.2500 0.2800 0.2500 0.2500 56,169 +0.00(+0.00%)
Mar 15, 2024 0.2600 0.2600 0.2500 0.2500 4,000 -0.01(-3.85%)
Mar 14, 2024 0.2600 0.2850 0.2600 0.2600 28,000 +0.01(+4.00%)
Mar 13, 2024 0.2500 0.2500 0.2500 0.2500 15,200 -0.03(-10.71%)
Mar 12, 2024 0.2800 0.2800 0.2800 0.2800 1,800 -0.05(-16.42%)
Mar 11, 2024 0.2500 0.3350 0.2500 0.3350 186,000 +0.09(+34.00%)
Mar 08, 2024 0.2150 0.3450 0.2100 0.2500 512,110 +0.00(+0.00%)
Mar 07, 2024 0.1500 0.2500 0.1500 0.2500 129,698 +0.11(+85.19%)
Mar 06, 2024 0.1350 0.1350 0.1350 0.1350 1,600 +0.01(+8.00%)
Mar 05, 2024 0.1250 0.1250 0.1250 0.1250 1,600 -0.02(-10.71%)
Mar 01, 2024 0.1400 0 +0.02(+16.67%)
Feb 29, 2024 0.1200 0.1200 0.1200 0.1200 7,500 -0.05(-29.41%)
Feb 27, 2024 0.1700 0.1700 0 +0.01(+6.25%)
Feb 21, 2024 0.1600 0 +0.00(+0.00%)
Feb 15, 2024 0.1600 0 +0.08(+100.00%)
Feb 14, 2024 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Feb 12, 2024 0.0800 0.0800 0 +0.00(+0.00%)
Feb 06, 2024 0.0800 0.0800 0 -0.02(-20.00%)
Feb 05, 2024 0.1000 0.1000 0.1000 0.1000 10,034 +0.00(+0.00%)
Jan 31, 2024 0.1000 0.1000 0 +0.00(+0.00%)
Jan 29, 2024 0.1000 0.1000 0 +0.01(+11.11%)
Jan 24, 2024 0.0900 0.0900 0 -0.01(-10.00%)
Jan 23, 2024 0.1000 0.1000 0.1000 0.1000 22,605 -0.10(-50.00%)
Jan 22, 2024 0.2000 0.2000 0.2000 0.2000 960 +0.09(+81.82%)
Jan 19, 2024 0.1100 0.1100 0.1100 0.1100 16,000 +0.00(+0.00%)
Jan 10, 2024 0.1100 0 -0.01(-12.00%)
Jan 09, 2024 0.1250 0.1250 0.1250 0.1250 500 +0.00(+0.00%)
Jan 08, 2024 0.1100 0.1250 0.1100 0.1250 26,500 +0.05(+78.57%)
Jan 04, 2024 0.0700 0.0700 0 +0.02(+27.27%)
Dec 28, 2023 0.0550 0 +0.00(+0.00%)
Dec 27, 2023 0.0600 0.0600 0.0550 0.0550 20,000 -0.00(-8.33%)
Dec 22, 2023 0.0600 0 +0.00(+9.09%)
Dec 21, 2023 0.0550 0.0550 0.0550 0.0550 6,000 -0.00(-8.33%)
Dec 18, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Dec 13, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Dec 12, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Dec 11, 2023 0.0700 0.0700 0.0600 0.0600 50,000 +0.00(+9.09%)
Dec 01, 2023 0.0550 0 +0.00(+0.00%)
Nov 30, 2023 0.0550 0.0550 0.0550 0.0550 44,000 +0.00(+10.00%)
Nov 20, 2023 0.0500 0 -0.00(-9.09%)
Nov 16, 2023 0.0550 0.0550 2 +0.01(+22.22%)
Nov 15, 2023 0.0500 0.0500 0.0450 0.0450 127,500 -0.01(-25.00%)
Nov 14, 2023 0.0600 0.0600 0.0600 0.0600 36,950 +0.00(+0.00%)
Nov 13, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+20.00%)
Nov 10, 2023 0.0500 0.0500 0.0500 0.0500 11,000 +0.04(+400.00%)
Nov 08, 2023 0.0100 0.0100 0 +0.00(+0.00%)
Nov 07, 2023 0.0100 0.0100 0.0100 0.0100 69,065 +0.00(+0.00%)
Nov 06, 2023 0.0100 0.0100 0.0100 0.0100 25,000 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.