Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCQB - Delayed Quote USD

Xeriant, Inc. (XERI)

Compare
0.0140
0.0000
(0.00%)
At close: 2:47:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20250.01400.01400.01390.01400.01401,022,140
Mar 31, 20250.01400.01400.01300.01400.01401,508,200
Mar 28, 20250.01400.01400.01300.01400.0140439,400
Mar 27, 20250.01500.01500.01300.01300.01301,042,300
Mar 26, 20250.01600.01600.01400.01400.0140327,500
Mar 25, 20250.01600.01600.01400.01400.0140338,200
Mar 24, 20250.01500.01600.01500.01600.0160330,500
Mar 21, 20250.01500.01600.01300.01600.0160634,300
Mar 20, 20250.01600.01600.01500.01600.0160312,000
Mar 19, 20250.01500.01600.01400.01600.01602,329,100
Mar 18, 20250.01700.01700.01600.01600.0160210,700
Mar 17, 20250.01500.01800.01500.01500.01501,169,300
Mar 14, 20250.01400.01400.01300.01400.01401,070,400
Mar 13, 20250.01300.01400.01300.01400.014060,900
Mar 12, 20250.01400.01400.01300.01400.0140952,000
Mar 11, 20250.01500.01500.01400.01500.0150137,400
Mar 10, 20250.01600.01600.01400.01600.0160160,000
Mar 7, 20250.01600.01600.01400.01600.0160253,300
Mar 6, 20250.01600.01700.01500.01500.0150524,000
Mar 5, 20250.01600.01700.01600.01600.01601,312,100
Mar 4, 20250.01700.01800.01600.01600.016090,200
Mar 3, 20250.01800.01800.01600.01700.0170255,900
Feb 28, 20250.01600.01800.01500.01800.0180801,500
Feb 27, 20250.01500.01700.01400.01600.0160511,100
Feb 26, 20250.01700.01700.01400.01500.0150605,400
Feb 25, 20250.01600.01600.01400.01500.0150697,900
Feb 24, 20250.01600.01600.01400.01600.0160690,900
Feb 21, 20250.01600.01700.01500.01600.0160513,600
Feb 20, 20250.01700.01700.01600.01700.0170617,800
Feb 19, 20250.01700.01700.01600.01600.0160750,200
Feb 18, 20250.01900.01900.01600.01700.01702,188,700
Feb 14, 20250.01900.02000.01700.01800.01801,974,200
Feb 13, 20250.01900.01900.01700.01900.0190581,400
Feb 12, 20250.01900.01900.01700.01800.0180198,000
Feb 11, 20250.01800.01900.01800.01900.0190265,100
Feb 10, 20250.01800.02000.01700.01800.01803,380,200
Feb 7, 20250.01800.01800.01800.01800.0180687,300
Feb 6, 20250.01800.01800.01700.01800.01801,393,600
Feb 5, 20250.01900.02000.01800.01900.01901,114,000
Feb 4, 20250.01800.01900.01700.01900.0190160,700
Feb 3, 20250.01900.02000.01600.01700.0170824,500
Jan 31, 20250.02100.02100.01700.02000.02001,308,900
Jan 30, 20250.02400.02400.02000.02100.0210873,300
Jan 29, 20250.02400.02400.02000.02400.02401,048,300
Jan 28, 20250.02400.02500.02100.02400.0240950,800
Jan 27, 20250.02600.02600.01800.02500.02502,692,300
Jan 24, 20250.02800.02800.02500.02600.02601,361,200
Jan 23, 20250.02500.02600.02300.02600.02601,848,200
Jan 22, 20250.02500.02500.02300.02400.02401,156,600
Jan 21, 20250.02500.03000.02300.02400.0240736,700
Jan 17, 20250.02300.02500.02300.02500.02501,843,600
Jan 16, 20250.02900.02900.02200.02400.0240538,800
Jan 15, 20250.02300.02500.02000.02400.02403,285,200
Jan 14, 20250.02200.02400.02100.02300.02302,307,700
Jan 13, 20250.02000.02300.01900.02200.0220555,800
Jan 10, 20250.02300.02300.01900.02000.02001,261,800
Jan 8, 20250.01900.02100.01900.02100.02101,214,200
Jan 7, 20250.02100.02100.01900.02000.0200327,300
Jan 6, 20250.02400.02400.01900.01900.0190514,500
Jan 3, 20250.01700.02100.01500.02100.0210593,000
Jan 2, 20250.01800.01900.01700.01700.0170137,100
Dec 31, 20240.01700.01800.01500.01800.0180459,500
Dec 30, 20240.01600.01700.01400.01700.0170576,400
Dec 27, 20240.01900.01900.01600.01700.0170940,800
Dec 26, 20240.01600.01900.01500.01900.01901,240,200
Dec 24, 20240.01500.01600.01400.01500.015041,300
Dec 23, 20240.01600.01600.01300.01400.0140662,300
Dec 20, 20240.01400.01600.01400.01600.0160585,100
Dec 19, 20240.01300.01600.01300.01400.0140513,000
Dec 18, 20240.01600.01600.01300.01300.0130438,800
Dec 17, 20240.01500.01600.01300.01600.01601,081,100
Dec 16, 20240.01200.01400.01100.01400.01402,414,900
Dec 13, 20240.01200.01300.01100.01200.01201,515,300
Dec 12, 20240.01200.01300.01200.01300.0130419,000
Dec 11, 20240.01300.01300.01200.01300.0130137,600
Dec 10, 20240.01400.01400.01200.01200.0120431,700
Dec 9, 20240.01300.01300.01100.01300.0130618,600
Dec 6, 20240.01200.01300.01100.01300.0130210,400
Dec 5, 20240.01200.01300.01100.01200.0120684,100
Dec 4, 20240.01200.01200.01200.01200.012056,300
Dec 3, 20240.01200.01300.01200.01200.0120148,100
Dec 2, 20240.01300.01300.01200.01200.0120456,700
Nov 29, 20240.01300.01300.01200.01300.0130565,800
Nov 27, 20240.01300.01300.01200.01300.0130343,500
Nov 26, 20240.01300.01300.01200.01300.01301,450,900
Nov 25, 20240.01300.01300.01100.01300.0130384,700
Nov 22, 20240.01400.01400.01300.01300.0130272,300
Nov 21, 20240.01300.01400.01300.01400.0140441,800
Nov 20, 20240.01400.01400.01300.01300.0130219,900
Nov 19, 20240.01500.01500.01400.01500.0150245,900
Nov 18, 20240.01400.01700.01400.01500.01501,056,600
Nov 15, 20240.01200.01800.01200.01700.0170206,600
Nov 14, 20240.01400.01500.01300.01300.0130168,800
Nov 13, 20240.01500.01700.01300.01700.0170544,900
Nov 12, 20240.01300.01400.01200.01200.0120462,800
Nov 11, 20240.01400.01500.01100.01300.01301,006,300
Nov 8, 20240.01700.01800.01400.01400.0140591,500
Nov 7, 20240.01700.01700.01500.01700.0170270,200
Nov 6, 20240.01700.01700.01300.01300.0130295,500
Nov 5, 20240.01300.01600.01300.01400.0140506,200
Nov 4, 20240.01600.01600.01300.01300.0130111,400
Nov 1, 20240.01600.01600.01000.01200.0120732,400
Oct 31, 20240.01400.01400.01400.01400.0140-
Oct 30, 20240.01400.01600.01400.01400.0140112,500
Oct 29, 20240.01400.01600.01400.01600.0160120,600
Oct 28, 20240.01600.01700.01400.01500.0150817,300
Oct 25, 20240.01600.01600.01400.01600.01601,178,900
Oct 24, 20240.01300.01500.01300.01400.01403,571,500
Oct 23, 20240.01300.01400.01100.01400.01402,764,000
Oct 22, 20240.01300.01400.01000.01300.01301,704,700
Oct 21, 20240.01500.01500.01300.01300.01301,960,900
Oct 18, 20240.01400.01500.01400.01400.0140397,500
Oct 17, 20240.01500.01600.01400.01400.01402,145,200
Oct 16, 20240.01600.01700.01500.01600.0160552,400
Oct 15, 20240.01700.01700.01500.01600.01601,338,100
Oct 14, 20240.01700.01700.01600.01700.01701,412,500
Oct 11, 20240.01800.01800.01700.01700.0170234,100
Oct 10, 20240.01900.01900.01900.01900.0190107,700
Oct 9, 20240.01800.01900.01700.01900.019048,600
Oct 8, 20240.01700.02000.01700.01900.0190901,800
Oct 7, 20240.01900.01900.01700.01700.0170509,200
Oct 4, 20240.01700.01900.01700.01900.0190235,100
Oct 3, 20240.01800.01900.01600.01700.0170702,700
Oct 2, 20240.02000.02000.01600.01900.01901,214,900
Oct 1, 20240.01700.01900.01700.01700.0170185,500
Sep 30, 20240.01800.01900.01800.01800.0180301,100
Sep 27, 20240.01600.02000.01600.01900.0190240,900
Sep 26, 20240.01700.01700.01500.01500.0150459,200
Sep 25, 20240.01700.01700.01500.01700.0170305,600
Sep 24, 20240.01900.01900.01500.01500.0150488,900
Sep 23, 20240.01700.01700.01600.01600.01601,552,700
Sep 20, 20240.01800.01800.01600.01600.0160930,400
Sep 19, 20240.01700.01800.01600.01700.01701,233,100
Sep 18, 20240.01800.01900.01700.01700.0170855,300
Sep 17, 20240.01800.01900.01700.01800.0180447,900
Sep 16, 20240.02100.02100.01800.01900.0190903,800
Sep 13, 20240.02000.02100.01800.01900.0190559,100
Sep 12, 20240.01900.02100.01800.02000.0200891,500
Sep 11, 20240.01800.01900.01800.01900.0190124,000
Sep 10, 20240.02200.02200.01700.01800.01801,257,700
Sep 9, 20240.02200.02200.01900.01900.0190430,200
Sep 6, 20240.02300.02300.01900.02100.0210468,500
Sep 5, 20240.02300.02300.02000.02300.02301,408,900
Sep 4, 20240.01900.02200.01900.02200.0220837,000
Sep 3, 20240.02000.02000.01700.01900.0190234,500
Aug 30, 20240.01700.01800.01700.01700.0170944,700
Aug 29, 20240.01700.01700.01500.01600.0160220,100
Aug 28, 20240.01700.01700.01700.01700.017080,000
Aug 27, 20240.01700.01700.01600.01700.0170551,800
Aug 26, 20240.01700.01700.01200.01600.01603,638,700
Aug 23, 20240.01900.01900.01800.01800.0180691,400
Aug 22, 20240.01800.01900.01700.01900.0190338,000
Aug 21, 20240.01900.01900.01700.01900.0190769,100
Aug 20, 20240.01900.01900.01900.01900.0190288,000
Aug 19, 20240.01800.02000.01600.01900.01901,201,100
Aug 16, 20240.01800.02100.01800.01800.0180191,900
Aug 15, 20240.01900.02000.01800.02000.0200198,400
Aug 14, 20240.02500.02500.01700.01800.01801,911,500
Aug 13, 20240.02300.02300.02100.02200.0220202,600
Aug 12, 20240.02500.02500.02100.02200.0220581,500
Aug 9, 20240.02000.02200.01900.02200.02201,568,000
Aug 8, 20240.01700.01800.01700.01800.01802,014,400
Aug 7, 20240.01800.01800.01600.01600.0160237,600
Aug 6, 20240.01700.01800.01600.01800.01801,400,000
Aug 5, 20240.01700.01700.01700.01700.0170438,000
Aug 2, 20240.01700.01700.01700.01700.0170388,700
Aug 1, 20240.01800.01900.01700.01700.0170515,600
Jul 31, 20240.01800.01900.01800.01900.0190102,000
Jul 30, 20240.01900.02000.01800.01900.0190678,300
Jul 29, 20240.01900.01900.01900.01900.0190413,300
Jul 26, 20240.01900.01900.01900.01900.01901,019,500
Jul 25, 20240.01900.01900.01900.01900.0190450,800
Jul 24, 20240.01900.01900.01800.01900.0190898,700
Jul 23, 20240.02000.02000.01800.01900.01901,084,900
Jul 22, 20240.02000.02000.01800.01800.0180905,100
Jul 19, 20240.01900.02000.01800.02000.0200532,100
Jul 18, 20240.01700.01900.01700.01800.01801,202,800
Jul 17, 20240.01700.01900.01600.01700.0170312,900
Jul 16, 20240.01800.01800.01600.01700.0170486,300
Jul 15, 20240.01900.01900.01700.01700.01701,828,400
Jul 12, 20240.02000.02000.01800.02000.02001,148,100
Jul 11, 20240.01900.02000.01900.01900.0190250,900
Jul 10, 20240.01500.01900.01500.01800.018061,500
Jul 9, 20240.01800.01800.01800.01800.01801,248,400
Jul 8, 20240.01800.02000.01800.01800.0180638,100
Jul 5, 20240.01800.02000.01800.01900.0190915,500
Jul 3, 20240.02000.02000.01900.02000.0200352,300
Jul 2, 20240.01900.02000.01800.01900.0190416,400
Jul 1, 20240.02000.02000.01800.01800.0180991,600
Jun 28, 20240.02100.02100.02000.02000.0200212,300
Jun 27, 20240.02200.02200.01900.01900.019029,500
Jun 26, 20240.02100.02100.01900.01900.0190420,200
Jun 25, 20240.01700.02000.01700.02000.02001,210,700
Jun 24, 20240.02000.02100.01800.01800.0180603,100
Jun 21, 20240.02000.02100.02000.02100.0210111,400
Jun 20, 20240.02200.02200.02000.02000.02002,036,300
Jun 18, 20240.02300.02300.02100.02200.0220197,600
Jun 17, 20240.02500.02500.02100.02300.02301,826,400
Jun 14, 20240.02400.02500.02300.02500.0250576,400
Jun 13, 20240.02400.02500.02300.02400.0240177,400
Jun 12, 20240.02400.02500.02000.02200.0220894,500
Jun 11, 20240.02200.02400.02100.02300.0230669,500
Jun 10, 20240.02500.02900.02100.02200.02203,080,300
Jun 7, 20240.03000.03100.02800.02900.02901,064,400
Jun 6, 20240.02600.03100.02600.03000.03002,025,500
Jun 5, 20240.02400.02700.02400.02500.02501,298,800
Jun 4, 20240.02600.02700.02300.02300.0230850,700
Jun 3, 20240.02400.02800.02400.02500.02501,082,200
May 31, 20240.02800.02800.02200.02400.02401,136,000
May 30, 20240.02100.02800.02100.02500.0250408,700
May 29, 20240.02400.02400.02100.02100.0210149,500
May 28, 20240.02800.02800.02300.02300.02301,120,100
May 24, 20240.03000.03000.02800.02800.028099,300
May 23, 20240.02900.03000.02600.03000.03001,657,500
May 22, 20240.03000.03000.02900.02900.0290435,200
May 21, 20240.03000.03000.02900.03000.0300443,700
May 20, 20240.03000.03000.03000.03000.0300608,500
May 17, 20240.03100.03100.02900.03000.0300498,600
May 16, 20240.04000.04000.02900.03000.03001,807,000
May 15, 20240.02900.03100.02500.02700.02701,139,000
May 14, 20240.02700.02900.02600.02800.0280758,800
May 13, 20240.02300.02700.02100.02700.02701,793,000
May 10, 20240.02300.02300.02200.02300.0230536,100
May 9, 20240.02000.02300.02000.02100.02101,266,400
May 8, 20240.02300.02300.02000.02100.0210843,700
May 7, 20240.02100.02400.02000.02000.02001,163,700
May 6, 20240.02000.02100.02000.02100.0210699,800
May 3, 20240.02000.02000.02000.02000.0200225,800
May 2, 20240.02100.02100.02000.02000.0200940,300
May 1, 20240.02000.02100.02000.02000.02001,488,400
Apr 30, 20240.02200.02200.02000.02000.02001,051,800
Apr 29, 20240.02000.02200.02000.02200.0220533,200
Apr 26, 20240.02100.02100.02000.02000.02001,402,700
Apr 25, 20240.02100.02100.02000.02000.02002,360,700
Apr 24, 20240.02200.02200.02100.02100.0210943,900
Apr 23, 20240.02000.02300.02000.02200.02201,044,600
Apr 22, 20240.02000.02200.01900.02000.02002,107,400
Apr 19, 20240.02000.02000.02000.02000.0200710,000
Apr 18, 20240.02200.02200.01900.02200.0220211,200
Apr 17, 20240.02400.02400.02200.02200.02201,108,300
Apr 16, 20240.02400.02400.02200.02400.0240591,400
Apr 15, 20240.02100.02400.02100.02400.0240194,200
Apr 12, 20240.02100.02100.01900.02100.0210146,100
Apr 11, 20240.02000.02400.02000.02000.02001,704,500
Apr 10, 20240.02000.02100.02000.02100.0210412,100
Apr 9, 20240.01900.02000.01800.02000.0200583,000
Apr 8, 20240.02000.02000.01700.01900.01901,466,200
Apr 5, 20240.02000.02000.01900.02000.0200452,300
Apr 4, 20240.02000.02000.01900.01900.0190773,200
Apr 3, 20240.01900.02000.01900.02000.0200398,300
Apr 2, 20240.02200.02200.01800.01800.0180563,300

Related Tickers

EVEX Eve Holding, Inc.
3.3300
+0.30%
 
XTIA XTI Aerospace, Inc.
1.0400
-4.59%
 
GPUS Hyperscale Data, Inc.
2.3150
+3.81%
 
DPRO Draganfly Inc.
2.4500
-10.58%
 
SATL Satellogic Inc.
3.5900
+0.56%
 
DRS Leonardo DRS, Inc.
32.87
-0.03%
 
TDG TransDigm Group Incorporated
1,395.30
+0.87%
 
KITT Nauticus Robotics, Inc.
1.0400
+13.18%
 
LHX L3Harris Technologies, Inc.
209.66
+0.17%
 
AIR AAR Corp.
55.43
-1.00%