The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Xinergy Ltd.

  • XRG
  • TSX
  • Mining
  • Latest 0.54
  • Currency C$
  • Change 0.045
  • Percent Change 9.091 %
  • Volume 25,515
  • Thu Apr 17, 2014 02:53 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.54 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 0.54 0.50 0.50 0.54 25,515
Apr 16 0.50 0.48 0.48 0.50 8,975
Apr 15 0.52 0.52 0.52 0.52 --
Apr 14 0.56 0.52 0.52 0.52 74,659
Apr 11 0.53 0.52 0.52 0.53 21,800
Apr 10 0.55 0.54 0.55 0.54 52,740
Apr 9 0.59 0.56 0.59 0.56 10,546
Apr 8 0.65 0.57 0.65 0.60 28,015
Apr 7 0.67 0.62 0.67 0.62 30,378
Apr 4 0.70 0.61 0.62 0.65 81,737
Apr 3 0.65 0.57 0.58 0.65 105,050
Apr 2 0.58 0.52 0.52 0.58 140,695
Apr 1 0.51 0.50 0.51 0.51 52,800
Mar 31 0.46 0.44 0.45 0.44 51,452
Mar 28 0.49 0.47 0.47 0.48 73,940
Mar 27 0.47 0.43 0.46 0.47 41,425
Mar 26 0.47 0.43 0.47 0.43 48,792
Mar 25 0.48 0.45 0.48 0.47 174,035
Mar 24 0.48 0.48 0.48 0.48 34,378
Mar 21 0.49 0.44 0.44 0.49 104,799
Mar 20 0.48 0.45 0.48 0.45 176,010
Mar 19 0.53 0.47 0.53 0.47 232,873
Mar 18 0.56 0.48 0.52 0.50 282,674
Mar 17 0.53 0.44 0.48 0.52 117,946
Mar 14 0.48 0.44 0.46 0.44 139,100
Mar 13 0.48 0.41 0.41 0.46 671,790
Mar 12 0.40 0.38 0.40 0.40 109,530
Mar 11 0.40 0.39 0.40 0.40 151,398
Mar 10 0.40 0.40 0.40 0.40 16,000
Mar 7 0.40 0.38 0.40 0.40 39,470