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

Xfuels Inc (OP: XFLS )

0.0001 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 (%)
Jul 28, 2017 0.0020 0.0020 0.0020 16 -0.00(-31.60%)
Jul 26, 2017 0.0029 0.0029 0.0029 2 +0.00(+46.20%)
Jul 19, 2017 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Jul 18, 2017 0.0033 0.0033 0.0021 0.0021 97,828 +0.00(+0.00%)
Jul 14, 2017 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jul 12, 2017 0.0021 0.0021 0.0021 0 -0.00(-40.00%)
Jul 11, 2017 0.0035 0.0035 0.0035 0.0035 14,000 +0.00(+0.00%)
Jul 07, 2017 0.0035 0.0035 0.0035 0 +0.00(+52.17%)
Jul 06, 2017 0.0027 0.0027 0.0023 0.0023 79,100 -0.00(-34.10%)
Jul 05, 2017 0.0030 0.0035 0.0025 0.0035 327,112 -0.00(-0.29%)
Jul 03, 2017 0.0034 0.0035 0.0025 0.0035 17,400 +0.00(+0.00%)
Jun 29, 2017 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Jun 28, 2017 0.0025 0.0040 0.0025 0.0040 57,000 +0.00(+5.26%)
Jun 23, 2017 0.0038 0.0038 0.0038 0 +0.00(+52.00%)
Jun 22, 2017 0.0025 0.0025 0.0025 0.0025 219,000 +0.00(+0.00%)
Jun 21, 2017 0.0027 0.0027 0.0025 0.0025 45,000 -0.00(-28.57%)
Jun 15, 2017 0.0035 0.0035 0.0035 10 +0.00(+0.00%)
Jun 14, 2017 0.0031 0.0035 0.0026 0.0035 228,635 -0.00(-22.22%)
Jun 13, 2017 0.0042 0.0045 0.0042 0.0045 8,000 +0.00(+0.00%)
Jun 12, 2017 0.0044 0.0045 0.0032 0.0045 43,800 +0.00(+2.97%)
Jun 09, 2017 0.0032 0.0044 0.0032 0.0044 4,000 -0.00(-0.68%)
Jun 08, 2017 0.0032 0.0044 0.0032 0.0044 22,800 +0.00(+41.94%)
Jun 07, 2017 0.0034 0.0034 0.0031 0.0031 166,000 -0.00(-35.95%)
Jun 06, 2017 0.0050 0.0050 0.0048 0.0048 704 +0.00(+21.00%)
Jun 05, 2017 0.0033 0.0040 0.0033 0.0040 70,284 -0.00(-18.37%)
May 30, 2017 0.0049 0.0049 0.0049 0 -0.00(-2.00%)
May 25, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
May 24, 2017 0.0048 0.0050 0.0047 0.0050 60,000 +0.00(+11.11%)
May 23, 2017 0.0027 0.0050 0.0027 0.0045 438,910 +0.00(+45.16%)
May 22, 2017 0.0031 0.0031 0.0031 0.0031 20,180 -0.00(-22.50%)
May 19, 2017 0.0031 0.0040 0.0031 0.0040 82,503 +0.00(+29.03%)
May 18, 2017 0.0031 0.0031 0.0031 0.0031 20,000 +0.00(+0.00%)
May 16, 2017 0.0031 0.0031 0.0031 20 +0.00(+14.81%)
May 15, 2017 0.0026 0.0027 0.0026 0.0027 67,728 -0.00(-32.50%)
May 10, 2017 0.0040 0.0040 0.0040 0 -0.00(-7.98%)
May 03, 2017 0.0043 0.0043 0.0043 1 -0.00(-5.50%)
May 02, 2017 0.0045 0.0046 0.0045 0.0046 20,671 +0.00(+15.00%)
May 01, 2017 0.0041 0.0041 0.0040 0.0040 21,219 -0.00(-10.11%)
Apr 28, 2017 0.0040 0.0045 0.0040 0.0044 88,741 -0.00(-1.11%)
Apr 27, 2017 0.0045 0.0045 0.0045 0.0045 11,160 +0.00(+12.50%)
Apr 26, 2017 0.0040 0.0040 0.0040 0.0040 2,040 -0.00(-13.04%)
Apr 24, 2017 0.0046 0.0046 0.0046 1 -0.00(-2.54%)
Apr 21, 2017 0.0044 0.0049 0.0044 0.0047 79,001 +0.00(+18.00%)
Apr 19, 2017 0.0040 0.0040 0.0040 40 +0.00(+0.00%)
Apr 18, 2017 0.0040 0.0040 0.0040 0.0040 24,020 +0.00(+0.00%)
Apr 17, 2017 0.0040 0.0041 0.0040 0.0040 111,628 +0.00(+0.00%)
Apr 13, 2017 0.0040 0.0040 0.0040 0.0040 25,424 +0.00(+0.00%)
Apr 12, 2017 0.0040 0.0041 0.0040 0.0040 41,720 -0.00(-3.38%)
Apr 11, 2017 0.0044 0.0044 0.0041 0.0041 210,000 -0.00(-5.69%)
Apr 04, 2017 0.0044 0.0044 0.0044 0 +0.00(+46.33%)
Apr 03, 2017 0.0032 0.0032 0.0030 0.0030 71,999 -0.00(-26.83%)
Mar 31, 2017 0.0050 0.0050 0.0041 0.0041 110,001 -0.00(-10.87%)
Mar 30, 2017 0.0042 0.0056 0.0041 0.0046 80,750 +0.00(+9.26%)
Mar 28, 2017 0.0042 0.0042 0.0042 0 -0.00(-26.14%)
Mar 27, 2017 0.0030 0.0058 0.0030 0.0057 242,739 +0.00(+12.43%)
Mar 24, 2017 0.0047 0.0059 0.0046 0.0051 267,260 +0.00(+44.86%)
Mar 23, 2017 0.0040 0.0048 0.0035 0.0035 408,000 -0.00(-27.08%)
Mar 22, 2017 0.0048 0.0048 0.0048 0.0048 10,000 -0.00(-2.04%)
Mar 21, 2017 0.0049 0.0049 0.0049 0.0049 55,208 +0.00(+0.00%)
Mar 20, 2017 0.0049 0.0049 0.0049 0.0049 20,000 +0.00(+0.00%)
Mar 17, 2017 0.0049 0.0049 0.0049 0.0049 40,700 +0.00(+0.00%)
Mar 16, 2017 0.0048 0.0049 0.0048 0.0049 66,954 +0.00(+3.81%)
Mar 15, 2017 0.0048 0.0048 0.0047 0.0047 73,502 +0.00(+24.21%)
Mar 14, 2017 0.0038 0.0038 0.0038 0.0038 10,000 +0.00(+5.56%)
Mar 13, 2017 0.0036 0.0036 0.0036 0.0036 10,000 -0.00(-33.33%)
Mar 08, 2017 0.0054 0.0054 0.0054 0 +0.00(+50.00%)
Mar 07, 2017 0.0036 0.0036 0.0036 0.0036 40,500 -0.00(-25.00%)
Mar 06, 2017 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+33.33%)
Mar 03, 2017 0.0038 0.0038 0.0036 0.0036 43,517 +0.00(+0.00%)
Mar 02, 2017 0.0036 0.0036 0.0036 0.0036 112 -0.00(-2.70%)
Mar 01, 2017 0.0037 0.0037 0.0036 0.0037 57,506 +0.00(+0.00%)
Feb 28, 2017 0.0049 0.0049 0.0036 0.0037 252,600 +0.00(+2.78%)
Feb 27, 2017 0.0038 0.0047 0.0036 0.0036 71,714 -0.00(-23.40%)
Feb 24, 2017 0.0040 0.0048 0.0040 0.0047 31,800 +0.00(+27.03%)
Feb 23, 2017 0.0048 0.0048 0.0036 0.0037 250,000 -0.00(-22.06%)
Feb 21, 2017 0.0047 0.0047 0.0047 89 -0.00(-5.06%)
Feb 17, 2017 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 16, 2017 0.0050 0.0050 0.0050 0.0050 50,000 -0.00(-13.79%)
Feb 15, 2017 0.0040 0.0058 0.0040 0.0058 120,000 +0.00(+0.00%)
Feb 13, 2017 0.0058 0.0058 0.0058 0 +0.00(+0.00%)
Feb 10, 2017 0.0067 0.0067 0.0058 0.0058 50,250 +0.00(+45.00%)
Feb 09, 2017 0.0050 0.0055 0.0040 0.0040 139,016 -0.00(-20.00%)
Feb 08, 2017 0.0050 0.0055 0.0040 0.0050 230,001 +0.00(+0.00%)
Feb 07, 2017 0.0049 0.0052 0.0040 0.0050 536,017 +0.00(+25.00%)
Feb 06, 2017 0.0062 0.0062 0.0017 0.0040 921,160 -0.00(-35.48%)
Feb 03, 2017 0.0052 0.0062 0.0052 0.0062 49,610 -0.00(-2.67%)
Feb 02, 2017 0.0065 0.0065 0.0064 0.0064 801 +0.00(+27.40%)
Feb 01, 2017 0.0050 0.0050 0.0050 0.0050 4,000 +0.00(+0.00%)
Jan 31, 2017 0.0049 0.0065 0.0045 0.0050 123,360 -0.00(-27.54%)
Jan 26, 2017 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
Jan 25, 2017 0.0059 0.0069 0.0045 0.0069 70,406 +0.00(+10.05%)
Jan 24, 2017 0.0051 0.0063 0.0050 0.0063 80,201 -0.00(-7.93%)
Jan 20, 2017 0.0068 0.0068 0.0068 0 +0.00(+12.56%)
Jan 19, 2017 0.0053 0.0060 0.0051 0.0060 87,732 -0.00(-13.57%)
Jan 18, 2017 0.0069 0.0070 0.0069 0.0070 118,024 +0.00(+0.00%)
Jan 17, 2017 0.0070 0.0070 0.0070 0.0070 16,001 +0.00(+0.00%)
Jan 13, 2017 0.0070 0.0070 0.0070 0 +0.00(+6.06%)
Jan 12, 2017 0.0065 0.0066 0.0065 0.0066 19,600 -0.00(-10.81%)
Jan 11, 2017 0.0065 0.0074 0.0050 0.0074 301,000 -0.00(-5.13%)
Jan 06, 2017 0.0078 0.0078 0.0078 4 +0.00(+30.00%)
Jan 05, 2017 0.0075 0.0075 0.0060 0.0060 13,092 -0.00(-25.00%)
Jan 04, 2017 0.0070 0.0080 0.0070 0.0080 28,228 +0.00(+0.00%)
Jan 03, 2017 0.0070 0.0080 0.0070 0.0080 165,581 +0.00(+0.00%)
Dec 30, 2016 0.0080 0.0080 0.0080 0 +0.00(+53.85%)
Dec 29, 2016 0.0043 0.0052 0.0043 0.0052 58,603 +0.00(+4.00%)
Dec 28, 2016 0.0050 0.0052 0.0050 0.0050 196,400 -0.00(-3.85%)
Dec 27, 2016 0.0053 0.0053 0.0052 0.0052 282,680 -0.00(-12.31%)
Dec 23, 2016 0.0059 0.0059 0.0059 0 -0.00(-4.11%)
Dec 22, 2016 0.0064 0.0064 0.0062 0.0062 11,900 -0.00(-10.89%)
Dec 20, 2016 0.0069 0.0069 0.0069 0 -0.00(-0.86%)
Dec 19, 2016 0.0070 0.0070 0.0070 0.0070 10,039 +0.00(+0.00%)
Dec 16, 2016 0.0060 0.0070 0.0053 0.0070 56,939 -0.00(-12.50%)
Dec 15, 2016 0.0080 0.0080 0.0080 0.0080 11,306 +0.00(+33.33%)
Dec 14, 2016 0.0050 0.0062 0.0050 0.0060 49,389 -0.00(-25.00%)
Dec 13, 2016 0.0054 0.0080 0.0054 0.0080 44,900 -0.00(-6.98%)
Dec 12, 2016 0.0086 0.0086 0.0086 0.0086 10,004 -0.00(-0.58%)
Dec 09, 2016 0.0071 0.0086 0.0050 0.0086 211,273 +0.00(+21.83%)
Dec 08, 2016 0.0071 0.0071 0.0070 0.0071 276,251 +0.00(+16.39%)
Dec 07, 2016 0.0080 0.0100 0.0061 0.0061 636,741 -0.00(-20.78%)
Dec 06, 2016 0.0085 0.0085 0.0077 0.0077 76,290 -0.00(-0.26%)
Dec 01, 2016 0.0077 0.0077 0.0077 0 +0.00(+2.66%)
Nov 30, 2016 0.0075 0.0075 0.0075 0.0075 24,920 +0.00(+7.43%)
Nov 29, 2016 0.0099 0.0100 0.0070 0.0070 534,015 -0.00(-24.73%)
Nov 28, 2016 0.0083 0.0096 0.0080 0.0093 74,476 +0.00(+16.25%)
Nov 23, 2016 0.0080 0.0080 0.0080 0 +0.00(+29.03%)
Nov 22, 2016 0.0062 0.0062 0.0062 0.0062 3,800 +0.00(+2.99%)
Nov 21, 2016 0.0061 0.0068 0.0060 0.0060 388,672 -0.00(-11.47%)
Nov 18, 2016 0.0069 0.0070 0.0068 0.0068 192,127 -0.00(-2.86%)
Nov 17, 2016 0.0075 0.0075 0.0069 0.0070 122,675 -0.00(-6.67%)
Nov 16, 2016 0.0070 0.0080 0.0070 0.0075 138,000 +0.00(+7.14%)
Nov 15, 2016 0.0070 0.0070 0.0070 0.0070 20,015 +0.00(+12.90%)
Nov 14, 2016 0.0062 0.0070 0.0061 0.0062 277,547 -0.00(-11.43%)
Nov 11, 2016 0.0070 0.0070 0.0061 0.0070 204,463 -0.00(-6.67%)
Nov 10, 2016 0.0077 0.0077 0.0069 0.0075 183,607 -0.00(-3.85%)
Nov 09, 2016 0.0078 0.0078 0.0078 0.0078 53,000 +0.00(+1.30%)
Nov 08, 2016 0.0075 0.0085 0.0070 0.0077 165,783 +0.00(+2.67%)
Nov 07, 2016 0.0080 0.0082 0.0066 0.0075 217,261 -0.00(-22.04%)
Nov 04, 2016 0.0080 0.0096 0.0080 0.0096 156,600 +0.00(+20.25%)
Nov 03, 2016 0.0080 0.0080 0.0080 0.0080 79,689 +0.00(+0.00%)
Nov 02, 2016 0.0080 0.0100 0.0080 0.0080 100,447 -0.00(-20.00%)
Nov 01, 2016 0.0060 0.0100 0.0060 0.0100 223,858 +0.00(+11.11%)
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%)
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.