U.S. markets close in 4 hours 23 minutes

Cycle Energy Industries Inc. (XFLS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0465+0.0015 (+3.33%)
As of 11:15AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20210.03800.05050.03800.04650.0465457,788
Jul 26, 20210.04100.04500.03700.04500.04506,531,024
Jul 23, 20210.05200.05200.04200.04450.04454,607,282
Jul 22, 20210.03700.05490.03500.04670.04677,002,415
Jul 21, 20210.05400.05400.04850.05120.05124,529,459
Jul 20, 20210.05100.05990.04610.05360.05369,209,687
Jul 19, 20210.06090.06090.05100.05690.05696,499,287
Jul 16, 20210.06000.06300.05000.06200.06207,134,832
Jul 15, 20210.06300.06360.06000.06050.06053,423,717
Jul 14, 20210.06300.06480.06000.06300.06303,960,201
Jul 13, 20210.06300.06480.06100.06300.06303,445,221
Jul 12, 20210.06500.06500.06100.06300.06302,472,708
Jul 09, 20210.06920.06940.06000.06200.06203,042,393
Jul 08, 20210.07700.07700.06200.06490.06493,065,936
Jul 07, 20210.06520.07500.06500.06840.06841,939,470
Jul 06, 20210.07130.07700.06740.07060.07063,859,628
Jul 02, 20210.07400.08000.06750.07370.07372,898,744
Jul 01, 20210.06500.07950.06300.07350.07354,340,605
Jun 30, 20210.06800.07400.06240.06600.06608,642,960
Jun 29, 20210.08190.08190.07000.07100.07103,514,903
Jun 28, 20210.08490.08490.07200.07950.07954,244,243
Jun 25, 20210.08400.09000.07000.08400.08406,217,448
Jun 24, 20210.08500.08500.07400.08400.08403,484,463
Jun 23, 20210.08800.08800.07000.07670.07677,851,959
Jun 22, 20210.06000.07800.06000.07600.07609,916,077
Jun 21, 20210.05840.06000.05720.06000.06003,302,252
Jun 18, 20210.05700.05700.05190.05700.05702,670,563
Jun 17, 20210.05600.05600.05000.05400.05402,180,935
Jun 16, 20210.05500.05600.04760.05600.05603,781,123
Jun 15, 20210.05100.05360.04600.05170.05174,745,916
Jun 14, 20210.04800.05350.04780.05100.05103,989,355
Jun 11, 20210.04900.05300.04750.04790.04791,908,445
Jun 10, 20210.05700.05700.04510.05000.05003,647,114
Jun 09, 20210.04960.05600.04400.05600.05606,919,589
Jun 08, 20210.04700.05000.04140.04680.04689,117,074
Jun 07, 20210.05300.05300.04310.04430.04431,433,231
Jun 04, 20210.04400.04900.04130.04500.04502,965,780
Jun 03, 20210.04540.04980.04200.04500.04505,945,942
Jun 02, 20210.05000.05080.04540.04800.04802,096,406
Jun 01, 20210.05250.05380.04700.04700.04704,329,698
May 28, 20210.05340.05350.04400.04940.04945,248,522
May 27, 20210.05700.05700.04750.04750.04753,222,093
May 26, 20210.04680.05490.04500.05240.05243,661,798
May 25, 20210.05000.05400.04500.04910.04912,435,098
May 24, 20210.05290.05490.04500.05010.05016,176,619
May 21, 20210.04600.05500.04000.05200.052013,592,192
May 20, 20210.04000.04330.03800.04120.04124,755,765
May 19, 20210.04940.04940.03870.04080.04086,665,588
May 18, 20210.05100.05100.04100.04750.04754,218,681
May 17, 20210.04850.05500.04290.04800.04805,888,764
May 14, 20210.04200.05200.03810.04690.046910,561,398
May 13, 20210.04280.04280.03600.04020.04024,064,957
May 12, 20210.04180.04200.03700.04040.04042,483,507
May 11, 20210.04390.04390.03500.04020.04026,901,218
May 10, 20210.04500.04500.03800.04190.04195,865,512
May 07, 20210.04200.04870.03990.04220.04225,640,135
May 06, 20210.04700.04750.04080.04350.04356,719,745
May 05, 20210.04850.05000.04200.04600.04606,462,332
May 04, 20210.05200.06160.04800.04900.04907,931,090
May 03, 20210.06050.06450.04560.05570.055719,848,888
Apr 30, 20210.06000.06660.04900.06160.061626,014,172
Apr 29, 20210.04250.05100.04250.04770.047710,325,990
Apr 28, 20210.03850.04250.03800.04200.04204,970,349
Apr 27, 20210.03400.04000.03400.03850.03851,965,330
Apr 26, 20210.04000.04000.03400.03800.03805,257,899
Apr 23, 20210.03000.04000.03000.03600.03606,942,351
Apr 22, 20210.03550.03550.03000.03180.03189,018,861
Apr 21, 20210.03200.03250.02750.02900.02904,483,672
Apr 20, 20210.03490.03550.02660.03180.03186,396,257
Apr 19, 20210.03650.03650.02940.03400.03404,303,606
Apr 16, 20210.02790.03550.02790.03200.03208,901,522
Apr 15, 20210.03330.03330.02630.02900.02903,995,326
Apr 14, 20210.02940.02950.02600.02720.02723,215,444
Apr 13, 20210.03370.03460.02620.02810.02819,800,247
Apr 12, 20210.03550.04000.03030.03190.03196,866,123
Apr 09, 20210.03400.03700.03200.03520.03527,607,175
Apr 08, 20210.03270.04390.03020.03300.033018,669,629
Apr 07, 20210.05240.05850.03080.03840.038433,156,738
Apr 06, 20210.04100.05290.03510.04680.046835,293,745
Apr 05, 20210.03900.04200.03030.03990.039921,375,678
Apr 01, 20210.02730.03070.02560.03000.03007,926,654
Mar 31, 20210.02230.03500.02230.02500.025013,188,096
Mar 30, 20210.02130.02520.02130.02400.02403,192,862
Mar 29, 20210.02150.02450.02110.02340.02342,508,779
Mar 26, 20210.02000.02500.02000.02170.02174,366,379
Mar 25, 20210.02320.02400.02000.02100.02105,405,024
Mar 24, 20210.02360.02700.02050.02320.02326,819,838
Mar 23, 20210.02750.02750.02130.02260.02266,217,259
Mar 22, 20210.03100.03100.02080.02460.02468,877,318
Mar 19, 20210.02670.03200.02230.02750.02758,545,829
Mar 18, 20210.02160.02750.02000.02660.02668,007,294
Mar 17, 20210.02200.03120.01900.02260.022611,508,254
Mar 16, 20210.03000.03200.02300.02320.02327,498,506
Mar 15, 20210.04390.04500.02700.03000.030019,578,845
Mar 12, 20210.03900.06500.03580.03600.036034,472,425
Mar 11, 20210.01650.05540.01500.03800.0380106,550,574
Mar 10, 20210.01470.01700.01210.01490.01492,515,475
Mar 09, 20210.01060.01340.00860.01340.01345,024,983
Mar 08, 20210.01100.01280.01000.01150.01152,570,919
Mar 05, 20210.00890.01290.00710.01100.01104,002,007
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...