XUC Historical USD Price
Daily close · Oct 25, 2017 → Oct 29, 2018Daily price history
Sep 30, 2018 → Oct 29, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-10-29 | $4.01 | $4.06 | $3.94 | $3.97 | $164,477.75 |
| 2018-10-28 | $3.99 | $4.05 | $3.94 | $4.01 | $105,574.12 |
| 2018-10-27 | $4.00 | $4.04 | $3.96 | $3.99 | $176,576.06 |
| 2018-10-26 | $4.03 | $4.11 | $3.95 | $4.00 | $151,252.18 |
| 2018-10-25 | $4.16 | $4.23 | $3.99 | $4.07 | $246,958.94 |
| 2018-10-24 | $4.19 | $4.24 | $3.75 | $4.05 | $140,647.68 |
| 2018-10-23 | $4.19 | $4.26 | $4.15 | $4.22 | $101,701.83 |
| 2018-10-22 | $4.19 | $4.29 | $4.17 | $4.19 | $122,672.93 |
| 2018-10-21 | $4.17 | $4.24 | $4.13 | $4.20 | $132,742.51 |
| 2018-10-20 | $4.17 | $4.21 | $4.13 | $4.15 | $115,680.49 |
| 2018-10-19 | $4.16 | $4.25 | $4.13 | $4.18 | $122,242.52 |
| 2018-10-18 | $4.28 | $4.36 | $4.16 | $4.16 | $130,892.74 |
| 2018-10-17 | $4.37 | $4.41 | $4.25 | $4.28 | $116,846.58 |
| 2018-10-16 | $4.33 | $4.43 | $4.32 | $4.33 | $119,578.98 |
| 2018-10-15 | $4.23 | $4.68 | $4.18 | $4.32 | $156,835.32 |
| 2018-10-14 | $4.23 | $4.25 | $4.20 | $4.24 | $120,780.07 |
| 2018-10-13 | $4.14 | $4.25 | $4.08 | $4.22 | $115,150.81 |
| 2018-10-12 | $4.34 | $4.48 | $4.13 | $4.15 | $133,231.46 |
| 2018-10-11 | $4.68 | $4.68 | $4.33 | $4.33 | $116,613.23 |
| 2018-10-10 | $4.71 | $4.71 | $4.64 | $4.68 | $132,330.85 |
| 2018-10-09 | $4.67 | $4.72 | $4.64 | $4.71 | $148,739.18 |
| 2018-10-08 | $4.63 | $4.72 | $4.56 | $4.71 | $142,886.51 |
| 2018-10-07 | $4.59 | $4.79 | $4.46 | $4.67 | $152,140.97 |
| 2018-10-06 | $4.58 | $4.65 | $4.50 | $4.58 | $141,061.11 |
| 2018-10-05 | $4.28 | $4.64 | $4.23 | $4.57 | $120,890.28 |
| 2018-10-04 | $4.36 | $4.50 | $4.26 | $4.28 | $181,957.57 |
| 2018-10-03 | $4.41 | $4.50 | $4.29 | $4.36 | $134,752.12 |
| 2018-10-02 | $4.47 | $4.53 | $4.38 | $4.41 | $146,857.98 |
| 2018-10-01 | $4.53 | $4.60 | $4.36 | $4.49 | $163,982.70 |
| 2018-09-30 | $4.47 | $4.65 | $4.36 | $4.54 | $155,521.45 |