Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

TEN Holdings, Inc. - Common Stock (NQ:XHLD)

0.3276 -0.0343 (-9.48%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2025	0.3402	0.3624	0.3195	0.3276	1,996,808	-0.03(-9.48%)
Nov 03, 2025	0.3061	0.3749	0.3060	0.3619	7,922,612	+0.07(+22.68%)
Oct 31, 2025	0.3150	0.3177	0.2900	0.2950	3,339,113	-0.03(-9.87%)
Oct 30, 2025	0.3400	0.3500	0.3172	0.3273	4,638,955	-0.03(-7.15%)
Oct 29, 2025	0.3597	0.4600	0.3412	0.3525	20,073,564	-0.07(-17.06%)
Oct 28, 2025	0.4828	0.8980	0.4250	0.4250	844,276,672	+0.15(+51.89%)
Oct 27, 2025	0.2746	0.2822	0.2667	0.2798	21,086,394	+0.01(+5.47%)
Oct 24, 2025	0.2570	0.2799	0.2570	0.2653	790,950	+0.01(+2.83%)
Oct 23, 2025	0.2558	0.2700	0.2552	0.2580	586,340	-0.01(-2.16%)
Oct 22, 2025	0.2600	0.2790	0.2550	0.2637	726,369	+0.00(+1.46%)
Oct 21, 2025	0.2692	0.2795	0.2553	0.2599	656,260	-0.01(-4.80%)
Oct 20, 2025	0.2700	0.2760	0.2662	0.2730	382,276	+0.01(+4.76%)
Oct 17, 2025	0.2695	0.2726	0.2570	0.2606	806,621	-0.01(-5.27%)
Oct 16, 2025	0.2920	0.2977	0.2750	0.2751	1,123,764	-0.01(-4.48%)
Oct 15, 2025	0.2776	0.3012	0.2776	0.2880	1,508,741	+0.00(+1.44%)
Oct 14, 2025	0.2949	0.2994	0.2751	0.2839	920,933	-0.02(-6.92%)
Oct 13, 2025	0.3100	0.3100	0.2900	0.3050	719,025	+0.02(+7.02%)
Oct 10, 2025	0.3250	0.3250	0.2800	0.2850	1,441,023	-0.03(-10.71%)
Oct 09, 2025	0.3232	0.3232	0.3000	0.3192	1,198,356	-0.00(-1.24%)
Oct 08, 2025	0.3200	0.3295	0.3100	0.3232	976,710	+0.00(+1.38%)
Oct 07, 2025	0.3361	0.3395	0.3150	0.3188	1,003,530	-0.01(-1.73%)
Oct 06, 2025	0.3881	0.3912	0.3200	0.3244	4,093,084	-0.07(-16.76%)
Oct 03, 2025	0.3585	0.4000	0.3360	0.3897	3,433,274	+0.04(+10.65%)
Oct 02, 2025	0.3432	0.3846	0.3310	0.3522	1,152,981	+0.01(+2.83%)
Oct 01, 2025	0.3400	0.3549	0.3207	0.3425	2,579,703	-0.01(-3.93%)
Sep 30, 2025	0.3000	0.3652	0.2981	0.3565	10,268,016	+0.06(+19.63%)
Sep 29, 2025	0.3080	0.3099	0.2938	0.2980	607,942	-0.01(-3.25%)
Sep 26, 2025	0.3045	0.3106	0.3010	0.3080	558,088	-0.01(-2.22%)
Sep 25, 2025	0.3234	0.3267	0.3045	0.3150	304,850	-0.01(-2.60%)
Sep 24, 2025	0.3350	0.3350	0.3157	0.3234	338,011	+0.00(+1.06%)
Sep 23, 2025	0.3201	0.3300	0.3163	0.3200	416,437	-0.00(-0.84%)
Sep 22, 2025	0.3248	0.3300	0.3151	0.3227	576,156	+0.01(+2.31%)
Sep 19, 2025	0.3251	0.3380	0.3154	0.3154	495,281	-0.02(-5.91%)
Sep 18, 2025	0.3600	0.3632	0.3272	0.3352	504,454	-0.02(-6.63%)
Sep 17, 2025	0.3427	0.3591	0.3402	0.3590	563,469	+0.01(+2.75%)
Sep 16, 2025	0.3285	0.3500	0.3285	0.3494	494,120	+0.02(+4.92%)
Sep 15, 2025	0.3395	0.3480	0.3250	0.3330	402,153	-0.01(-3.34%)
Sep 12, 2025	0.3375	0.3479	0.3358	0.3445	710,917	+0.01(+4.14%)
Sep 11, 2025	0.3335	0.3410	0.3220	0.3308	541,699	-0.01(-3.08%)
Sep 10, 2025	0.3222	0.3470	0.3203	0.3413	1,417,630	+0.02(+5.21%)
Sep 09, 2025	0.3000	0.3377	0.2905	0.3244	1,640,447	+0.03(+12.02%)
Sep 08, 2025	0.2875	0.3027	0.2812	0.2896	700,912	+0.00(+0.07%)
Sep 05, 2025	0.3000	0.3062	0.2890	0.2894	886,544	-0.02(-5.70%)
Sep 04, 2025	0.3340	0.3380	0.2904	0.3069	2,302,047	-0.01(-4.06%)
Sep 03, 2025	0.3395	0.3395	0.3103	0.3199	756,649	-0.02(-6.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

TEN Holdings, Inc. - Common Stock (NQ:XHLD)

Historical Prices