XR Immersive Tech Inc. (FNTTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:35PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.1355 | 0.1355 | 0.1355 | 0.1355 | 0.1355 | 724 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 1,003 |
| 24 Apr 2024 | 0.1390 | 0.1390 | 0.1210 | 0.1210 | 0.1210 | 1,661 |
| 23 Apr 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 5,018 |
| 22 Apr 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 3,349 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.1330 | 0.1332 | 0.1206 | 0.1206 | 0.1206 | 2,678 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 3,000 |
| 12 Apr 2024 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 0.0980 | 195 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | 0.1222 | 0.1222 | 0.1222 | 0.1222 | 0.1222 | 238 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 0.1140 | 261 |
| 26 Mar 2024 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 0.1265 | 1,911 |
| 25 Mar 2024 | 0.1120 | 0.1255 | 0.1120 | 0.1255 | 0.1255 | 4,446 |
| 22 Mar 2024 | 0.1237 | 0.1237 | 0.1190 | 0.1199 | 0.1199 | 4,661 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 1,002 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 176 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 0.1390 | 3,024 |
| 11 Mar 2024 | 0.1130 | 0.1390 | 0.1130 | 0.1390 | 0.1390 | 1,220 |
| 08 Mar 2024 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 0.1290 | 116 |
| 07 Mar 2024 | 0.1325 | 0.1390 | 0.1325 | 0.1390 | 0.1390 | 2,006 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 0.1325 | 0.1325 | 0.1290 | 0.1290 | 0.1290 | 1,342 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 1,780 |
| 29 Feb 2024 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 0.1325 | 2,033 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.1325 | 0.1325 | 0.1197 | 0.1200 | 0.1200 | 2,281 |
| 26 Feb 2024 | 0.1192 | 0.1273 | 0.1192 | 0.1192 | 0.1192 | 2,609 |
| 23 Feb 2024 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 216 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.1210 | 0.1210 | 0.1136 | 0.1136 | 0.1136 | 3,386 |
| 15 Feb 2024 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 0.1210 | 297 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.1275 | 0.1275 | 0.1255 | 0.1255 | 0.1255 | 1,359 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 0.1120 | 172 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 0.1267 | 0.1267 | 0.1167 | 0.1168 | 0.1168 | 10,024 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 0.1032 | 0.1032 | 0.1032 | 0.1032 | 0.1032 | 153 |
| 11 Jan 2024 | 0.1090 | 0.1300 | 0.1090 | 0.1243 | 0.1243 | 1,037 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.1290 | 0.1290 | 0.1230 | 0.1230 | 0.1230 | 2,564 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.1090 | 0.1275 | 0.1090 | 0.1275 | 0.1275 | 456 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 0.1274 | 0.1274 | 0.1273 | 0.1273 | 0.1273 | 1,672 |
| 27 Dec 2023 | 0.1236 | 0.1236 | 0.1160 | 0.1160 | 0.1160 | 2,432 |
| 26 Dec 2023 | 0.1070 | 0.1200 | 0.1070 | 0.1070 | 0.1070 | 30,087 |
| 22 Dec 2023 | 0.1300 | 0.1300 | 0.1195 | 0.1195 | 0.1195 | 3,193 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 0.1280 | 343 |
| 13 Dec 2023 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 0.1070 | 540 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.1130 | 0.1250 | 0.1130 | 0.1130 | 0.1130 | 426 |
| 08 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.