Xtreme One Entertainment, Inc. (XONI)
OTCMKTS · Delayed Price · Currency is USD
0.0301
-0.0199 (-39.80%)
Sep 19, 2025, 3:41 PM EDT
Xtreme One Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -34.57% | 14,174 |
| Sep 18, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 8.49% | 95,064 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.93% | 202,066 |
| Sep 16, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 71.54% | 231,072 |
| Sep 15, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.65% | 5,952 |
| Sep 12, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -13.67% | 7,040 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 16.36% | 2,324 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -20.58% | 13,040 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.65% | 3,002 |
| Sep 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.13% | 1,000 |
| Sep 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 12.20% | 7,539 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 42.32% | 8,146 |
| Sep 3, 2025 | 0.02 | 0.04 | 0.02 | 0.02 | 0.02 | - | 4,672 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 30.13% | 4,672 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -17.65% | 23,139 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 22.22% | 44,722 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.07% | 13,563 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -24.08% | 10,600 |
| Aug 25, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -9.05% | 50,832 |
| Aug 22, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 56.52% | 153,079 |
| Aug 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.36% | 11,929 |
| Aug 20, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 48.03% | 194,113 |
| Aug 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 7.63% | 159,120 |
| Aug 18, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.71% | 295,219 |
| Aug 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 35.88% | 56,760 |
| Aug 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -22.94% | 21,500 |
| Aug 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 61.90% | 127,209 |
| Aug 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -27.59% | 127,774 |
| Aug 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.69% | 9,999 |
| Aug 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -31.43% | 74,410 |
| Aug 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 16,456 |
| Aug 6, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -21.93% | 11,269 |
| Aug 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 33.83% | 30,377 |
| Aug 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -30.69% | 11,048 |
| Aug 1, 2025 | 0.01 | 0.03 | 0.01 | 0.03 | 0.03 | 45.00% | 80,306 |
| Jul 31, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -15.54% | 18,904 |
| Jul 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 3.41% | 118,983 |
| Jul 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 27.22% | 159,904 |
| Jul 28, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -54.89% | 344,421 |
| Jul 25, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 49.72% | 134,511 |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -21.62% | 567 |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.00% | 4,705 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 7,710 |
| Jul 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 46.31% | 3,127 |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.26% | 10,220 |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 3,049 |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 2,208 |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.88% | 5,838 |
| Jul 14, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -20.31% | 14,418 |
| Jul 11, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -33.28% | 8,588 |