Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xfuels Inc (OP: XFLS )

N/A UNCHANGED
Last Price Updated: 2:30 PM EDT, Jul 18, 2023 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 (%)
Oct 31, 2016 0.0080 0.0090 0.0060 0.0090 50,100 -0.00(-2.81%)
Oct 28, 2016 0.0080 0.0093 0.0068 0.0093 171,336 +0.00(+15.75%)
Oct 27, 2016 0.0090 0.0090 0.0070 0.0080 128,086 -0.00(-11.11%)
Oct 26, 2016 0.0100 0.0100 0.0089 0.0090 90,509 -0.00(-10.00%)
Oct 25, 2016 0.0090 0.0100 0.0089 0.0100 113,100 +0.00(+0.00%)
Oct 24, 2016 0.0100 0.0100 0.0090 0.0100 160,120 +0.00(+0.00%)
Oct 21, 2016 0.0099 0.0100 0.0091 0.0100 285,104 +0.00(+3.17%)
Oct 20, 2016 0.0095 0.0097 0.0090 0.0097 294,071 +0.00(+2.03%)
Oct 19, 2016 0.0099 0.0100 0.0090 0.0095 449,013 -0.00(-5.00%)
Oct 18, 2016 0.0098 0.0106 0.0096 0.0100 248,745 +0.00(+0.00%)
Oct 17, 2016 0.0100 0.0106 0.0097 0.0100 202,731 +0.00(+0.00%)
Oct 14, 2016 0.0110 0.0110 0.0100 0.0100 266,692 -0.00(-4.76%)
Oct 13, 2016 0.0105 0.0110 0.0102 0.0105 318,375 -0.00(-3.67%)
Oct 12, 2016 0.0110 0.0110 0.0095 0.0109 503,227 +0.00(+1.21%)
Oct 11, 2016 0.0110 0.0110 0.0100 0.0108 50,000 +0.00(+13.37%)
Oct 10, 2016 0.0102 0.0116 0.0089 0.0095 793,975 -0.00(-12.84%)
Oct 07, 2016 0.0114 0.0116 0.0100 0.0109 565,226 -0.00(-6.03%)
Oct 06, 2016 0.0119 0.0119 0.0099 0.0116 890,778 +0.00(+1.22%)
Oct 05, 2016 0.0127 0.0127 0.0111 0.0115 249,305 +0.00(+4.18%)
Oct 04, 2016 0.0125 0.0125 0.0105 0.0110 1,198,786 -0.00(-8.33%)
Oct 03, 2016 0.0133 0.0140 0.0105 0.0120 1,341,616 +0.00(+0.00%)
Sep 30, 2016 0.0135 0.0135 0.0120 0.0120 726,690 +0.00(+0.00%)
Sep 29, 2016 0.0144 0.0153 0.0110 0.0120 2,055,535 -0.00(-16.08%)
Sep 28, 2016 0.0101 0.0156 0.0101 0.0143 3,425,781 +0.00(+48.96%)
Sep 27, 2016 0.0100 0.0100 0.0093 0.0096 132,380 -0.00(-2.04%)
Sep 26, 2016 0.0102 0.0119 0.0095 0.0098 748,519 -0.00(-3.92%)
Sep 23, 2016 0.0129 0.0155 0.0100 0.0102 1,717,977 -0.00(-21.31%)
Sep 22, 2016 0.0135 0.0148 0.0120 0.0130 2,264,745 +0.00(+8.02%)
Sep 21, 2016 0.0100 0.0155 0.0100 0.0120 1,588,371 +0.00(+46.34%)
Sep 20, 2016 0.0096 0.0129 0.0082 0.0082 889,137 +0.00(+1.23%)
Sep 19, 2016 0.0089 0.0129 0.0060 0.0081 570,620 -0.00(-10.00%)
Sep 16, 2016 0.0100 0.0110 0.0074 0.0090 1,026,394 -0.00(-18.18%)
Sep 15, 2016 0.0129 0.0130 0.0100 0.0110 1,008,197 -0.00(-12.70%)
Sep 14, 2016 0.0117 0.0130 0.0115 0.0126 161,398 +0.00(+0.80%)
Sep 13, 2016 0.0110 0.0130 0.0100 0.0125 833,367 +0.00(+13.64%)
Sep 12, 2016 0.0132 0.0159 0.0110 0.0110 1,927,977 -0.00(-16.67%)
Sep 09, 2016 0.0137 0.0171 0.0110 0.0132 1,244,481 -0.00(-2.22%)
Sep 08, 2016 0.0175 0.0179 0.0090 0.0135 3,009,565 -0.00(-23.77%)
Sep 07, 2016 0.0130 0.0180 0.0130 0.0177 3,280,364 +0.01(+41.68%)
Sep 06, 2016 0.0090 0.0185 0.0090 0.0125 4,070,628 +0.00(+40.45%)
Sep 02, 2016 0.0089 0.0089 0.0089 0 +0.00(+41.27%)
Sep 01, 2016 0.0055 0.0075 0.0050 0.0063 6,553,095 +0.00(+36.96%)
Aug 31, 2016 0.0052 0.0057 0.0041 0.0046 1,850,990 +0.00(+0.00%)
Aug 30, 2016 0.0032 0.0052 0.0032 0.0046 7,759,321 +0.00(+43.75%)
Aug 25, 2016 0.0032 0.0032 0.0032 40 -0.00(-20.00%)
Aug 24, 2016 0.0040 0.0040 0.0040 0.0040 3,772 +0.00(+0.00%)
Aug 23, 2016 0.0024 0.0040 0.0023 0.0040 554,240 +0.00(+37.93%)
Aug 19, 2016 0.0029 0.0029 0.0029 0 +0.00(+0.00%)
Aug 18, 2016 0.0030 0.0030 0.0024 0.0029 534,810 -0.00(-6.45%)
Aug 17, 2016 0.0031 0.0031 0.0031 0.0031 15,010 +0.00(+6.90%)
Aug 16, 2016 0.0045 0.0045 0.0028 0.0029 240,100 -0.00(-19.44%)
Aug 15, 2016 0.0048 0.0055 0.0026 0.0036 2,583,593 -0.00(-28.00%)
Aug 12, 2016 0.0018 0.0050 0.0017 0.0050 3,954,839 +0.00(+177.78%)
Aug 11, 2016 0.0031 0.0031 0.0018 0.0018 1,506,001 -0.00(-48.57%)
Aug 10, 2016 0.0019 0.0065 0.0019 0.0035 6,653,281 +0.00(+118.75%)
Aug 09, 2016 0.0018 0.0022 0.0016 0.0016 312,853 -0.00(-33.33%)
Aug 08, 2016 0.0026 0.0026 0.0016 0.0024 1,193,600 -0.00(-7.69%)
Aug 05, 2016 0.0022 0.0026 0.0019 0.0026 1,129,006 +0.00(+8.33%)
Aug 04, 2016 0.0024 0.0024 0.0024 0.0024 100,002 +0.00(+0.00%)
Aug 03, 2016 0.0022 0.0027 0.0019 0.0024 117,007 -0.00(-4.00%)
Aug 02, 2016 0.0023 0.0025 0.0017 0.0025 872,854 -0.00(-10.71%)
Aug 01, 2016 0.0026 0.0030 0.0020 0.0028 1,429,315 +0.00(+0.00%)
Jul 29, 2016 0.0042 0.0042 0.0026 0.0028 1,264,474 -0.00(-30.00%)
Jul 28, 2016 0.0048 0.0060 0.0040 0.0040 519,080 -0.00(-20.00%)
Jul 27, 2016 0.0048 0.0084 0.0040 0.0050 2,863,969 +0.00(+25.00%)
Jul 26, 2016 0.0039 0.0095 0.0039 0.0040 5,796,951 +0.00(+8.11%)
Jul 25, 2016 0.0037 0.0037 0.0037 0.0037 7,000 +0.00(+19.35%)
Jul 22, 2016 0.0031 0.0031 0.0031 0.0031 20,000 +0.00(+0.00%)
Jul 21, 2016 0.0032 0.0032 0.0031 0.0031 50,000 +0.00(+14.81%)
Jul 20, 2016 0.0033 0.0033 0.0027 0.0027 262,000 -0.00(-27.03%)
Jul 19, 2016 0.0037 0.0037 0.0037 0.0037 175,000 -0.00(-2.63%)
Jul 14, 2016 0.0038 0.0038 0.0038 26 -0.00(-5.00%)
Jul 13, 2016 0.0038 0.0040 0.0038 0.0040 43,080 +0.00(+9.23%)
Jul 12, 2016 0.0037 0.0037 0.0037 0.0037 8,000 -0.00(-3.63%)
Jul 08, 2016 0.0038 0.0038 0.0038 12 +0.00(+8.57%)
Jul 07, 2016 0.0035 0.0035 0.0035 0.0035 85,499 -0.00(-10.26%)
Jul 01, 2016 0.0039 0.0039 0.0039 3 +0.00(+5.41%)
Jun 30, 2016 0.0031 0.0037 0.0030 0.0037 110,100 -0.00(-5.13%)
Jun 28, 2016 0.0039 0.0039 0.0039 4 +0.00(+0.00%)
Jun 27, 2016 0.0039 0.0039 0.0039 0.0039 10,000 -0.00(-2.50%)
Jun 24, 2016 0.0038 0.0045 0.0038 0.0040 105,000 +0.00(+5.26%)
Jun 23, 2016 0.0039 0.0039 0.0038 0.0038 60,000 -0.00(-1.30%)
Jun 22, 2016 0.0039 0.0039 0.0032 0.0039 136,991 -0.00(-1.28%)
Jun 21, 2016 0.0040 0.0040 0.0032 0.0039 380,963 -0.00(-2.50%)
Jun 20, 2016 0.0048 0.0049 0.0033 0.0040 208,300 +0.00(+0.00%)
Jun 17, 2016 0.0045 0.0050 0.0030 0.0040 1,869,031 -0.00(-32.20%)
Jun 16, 2016 0.0060 0.0060 0.0051 0.0059 85,166 -0.00(-1.67%)
Jun 15, 2016 0.0058 0.0060 0.0050 0.0060 911,512 +0.00(+20.00%)
Jun 14, 2016 0.0063 0.0063 0.0050 0.0050 372,773 -0.00(-20.63%)
Jun 13, 2016 0.0079 0.0079 0.0063 0.0063 218,228 -0.00(-20.25%)
Jun 10, 2016 0.0071 0.0100 0.0063 0.0079 372,510 +0.00(+11.27%)
Jun 09, 2016 0.0135 0.0135 0.0051 0.0071 1,075,895 -0.00(-40.83%)
Jun 08, 2016 0.0200 0.0200 0.0120 0.0120 430,011 -0.01(-47.83%)
Jun 07, 2016 0.0247 0.0247 0.0201 0.0230 108,013 -0.00(-15.04%)
Jun 06, 2016 0.0245 0.0271 0.0245 0.0271 26,500 +0.00(+10.05%)
Jun 03, 2016 0.0260 0.0284 0.0234 0.0246 222,034 -0.00(-7.17%)
Jun 02, 2016 0.0257 0.0282 0.0200 0.0265 106,186 +0.00(+3.11%)
Jun 01, 2016 0.0279 0.0285 0.0257 0.0257 56,524 -0.00(-9.51%)
May 31, 2016 0.0283 0.0284 0.0210 0.0284 527,925 -0.00(-10.97%)
May 27, 2016 0.0319 0.0319 0.0319 0 -0.01(-17.78%)
May 26, 2016 0.0420 0.0499 0.0351 0.0388 79,200 -0.00(-7.84%)
May 25, 2016 0.0415 0.0771 0.0415 0.0421 122,616 +0.00(+2.68%)
May 24, 2016 0.0400 0.0493 0.0400 0.0410 88,942 +0.00(+2.50%)
May 23, 2016 0.0366 0.0402 0.0366 0.0400 32,000 +0.00(+9.29%)
May 20, 2016 0.0366 0.0367 0.0320 0.0366 104,785 -0.02(-34.29%)
May 19, 2016 0.0320 0.0557 0.0320 0.0557 25,005 -0.00(-0.36%)
May 17, 2016 0.0559 0.0559 0.0559 0 +0.03(+132.92%)
May 16, 2016 0.0240 0.0240 0.0240 0.0240 4,005 -0.02(-46.55%)
May 13, 2016 0.0389 0.0449 0.0389 0.0449 11,000 +0.01(+15.13%)
May 12, 2016 0.0382 0.0400 0.0381 0.0390 135,104 +0.00(+2.09%)
May 11, 2016 0.0381 0.0448 0.0381 0.0382 140,007 +0.00(+0.26%)
May 10, 2016 0.0350 0.0400 0.0340 0.0381 132,227 -0.02(-35.97%)
May 09, 2016 0.0406 0.0595 0.0350 0.0595 31,802 -0.00(-0.17%)
May 06, 2016 0.0350 0.0596 0.0350 0.0596 16,000 +0.02(+70.29%)
May 05, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
May 04, 2016 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
May 03, 2016 0.0350 0.0350 0.0350 0.0350 15,020 +0.00(+0.00%)
May 02, 2016 0.0350 0.0350 0.0350 0.0350 20,200 +0.00(+0.00%)
Apr 29, 2016 0.0350 0.0350 0.0350 0.0350 20,000 -0.01(-29.86%)
Apr 28, 2016 0.0478 0.0499 0.0478 0.0499 3,810 -0.02(-23.58%)
Apr 27, 2016 0.0879 0.0879 0.0350 0.0653 29,800 -0.01(-15.49%)
Apr 21, 2016 0.0773 0.0773 0.0773 0 +0.04(+120.78%)
Apr 20, 2016 0.0350 0.0350 0.0350 0.0350 4,180 +0.00(+0.00%)
Apr 18, 2016 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Apr 15, 2016 0.0450 0.0450 0.0450 0.0450 4,465 +0.00(+0.00%)
Apr 14, 2016 0.0450 0.0450 0.0450 0.0450 1,001 +0.00(+12.50%)
Apr 13, 2016 0.0400 0.0400 0.0400 0.0400 120,312 +0.01(+33.33%)
Apr 12, 2016 0.0300 0.0300 0.0300 0.0300 4,012 -0.03(-51.69%)
Apr 11, 2016 0.0621 0.0621 0.0621 0.0621 1,425 -0.00(-0.16%)
Apr 08, 2016 0.0622 0.0622 0.0622 0.0622 490 -0.00(-0.16%)
Apr 06, 2016 0.0623 0.0623 0.0623 0 +0.01(+24.85%)
Apr 05, 2016 0.0231 0.0499 0.0231 0.0499 37,807 -0.01(-9.27%)
Apr 04, 2016 0.0550 0.0550 0.0530 0.0550 6,140 +0.00(+0.00%)
Apr 01, 2016 0.0882 0.0882 0.0450 0.0550 33,000 +0.00(+7.84%)
Mar 31, 2016 0.0510 0.0510 0.0510 0.0510 25,000 +0.00(+0.00%)
Mar 30, 2016 0.0510 0.0510 0.0510 0.0510 13,000 +0.00(+0.00%)
Mar 29, 2016 0.0519 0.0519 0.0510 0.0510 11,944 -0.01(-20.93%)
Mar 28, 2016 0.0700 0.0700 0.0511 0.0645 102,643 -0.01(-7.86%)
Mar 24, 2016 0.0700 0.0700 0.0700 0 +0.00(+4.63%)
Mar 23, 2016 0.0900 0.0900 0.0600 0.0669 7,500 -0.01(-16.38%)
Mar 22, 2016 0.0850 0.0850 0.0800 0.0800 16,143 -0.00(-4.76%)
Mar 17, 2016 0.0840 0.0840 0.0840 0 -0.00(-0.24%)
Mar 16, 2016 0.0650 0.0842 0.0550 0.0842 28,646 -0.00(-0.06%)
Mar 14, 2016 0.0843 0.0843 0.0843 0 +0.02(+39.26%)
Mar 11, 2016 0.0823 0.0900 0.0605 0.0605 24,819 -0.02(-22.88%)
Mar 10, 2016 0.0750 0.0785 0.0750 0.0785 1,184 -0.01(-12.83%)
Mar 09, 2016 0.0900 0.0900 0.0900 0.0900 3,001 +0.00(+0.00%)
Mar 08, 2016 0.0900 0.0900 0.0750 0.0900 6,065 +0.01(+12.50%)
Mar 07, 2016 0.0750 0.0800 0.0750 0.0800 1,073 +0.01(+6.67%)
Mar 04, 2016 0.0897 0.0700 0.0750 18,077 +0.00(+7.14%)
Mar 03, 2016 0.0762 0.0762 0.0700 0.0700 31,819 +0.00(+2.64%)
Mar 02, 2016 0.0682 0.0682 0.0682 0.0682 600 -0.00(-1.30%)
Feb 29, 2016 0.0691 0.0691 0.0691 48 +0.01(+17.92%)
Feb 26, 2016 0.0500 0.0590 0.0500 0.0586 24,530 +0.01(+17.20%)
Feb 25, 2016 0.0471 0.0500 0.0471 0.0500 50,400 +0.00(+6.16%)
Feb 24, 2016 0.0471 0.0471 0.0471 0.0471 2,400 -0.01(-20.84%)
Feb 23, 2016 0.0599 0.0599 0.0584 0.0595 2,000 -0.00(-0.67%)
Feb 22, 2016 0.0423 0.0599 0.0423 0.0599 11,754 -0.00(-0.17%)
Feb 19, 2016 0.0464 0.0600 0.0423 0.0600 15,050 +0.00(+0.00%)
Feb 18, 2016 0.0600 0.0600 0.0600 0.0600 24,022 +0.00(+0.00%)
Feb 17, 2016 0.0480 0.0600 0.0480 0.0600 38,503 +0.01(+24.48%)
Feb 16, 2016 0.0400 0.0600 0.0381 0.0482 101,589 -0.01(-11.74%)
Feb 12, 2016 0.0546 0.0546 0.0546 0 +0.00(+9.22%)
Feb 11, 2016 0.0500 0.0500 0.0500 0.0500 20,128 -0.01(-16.67%)
Feb 10, 2016 0.0500 0.0650 0.0350 0.0600 63,430 +0.00(+0.00%)
Feb 09, 2016 0.0600 0.0650 0.0534 0.0600 46,833 +0.00(+0.00%)
Feb 08, 2016 0.0778 0.0778 0.0500 0.0600 72,804 -0.01(-12.66%)
Feb 05, 2016 0.0500 0.0778 0.0500 0.0687 31,019 +0.04(+129.00%)
Feb 04, 2016 0.0500 0.0500 0.0300 0.0300 41,500 -0.02(-40.00%)
Feb 03, 2016 0.0300 0.0500 0.0300 0.0500 68,561 +0.00(+0.00%)
Feb 02, 2016 0.0454 0.0500 0.0300 0.0500 14,610 +0.00(+0.00%)
Feb 01, 2016 0.0501 0.0999 0.0300 0.0500 65,688 +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.