Xtreme One Entertainment, Inc. (XONI)
OTCMKTS · Delayed Price · Currency is USD
0.0432
-0.0068 (-13.60%)
Oct 13, 2025, 4:00 PM EDT
Xtreme One Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -16.76% | 142,032 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.43% | 25,530 |
| Oct 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -6.00% | 188,374 |
| Oct 8, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 8.46% | 853,966 |
| Oct 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | - | 15,499 |
| Oct 6, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | -16.11% | 4,547 |
| Oct 3, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | -0.09% | 71,767 |
| Oct 2, 2025 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 37.16% | 65,694 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 19.35% | 64,054 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.00% | 23,093 |
| Sep 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -3.61% | 29,597 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2 |
| Sep 25, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -0.24% | 51,428 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.76% | 24,200 |
| Sep 23, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 29.24% | 57,536 |
| Sep 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.97% | 5,017 |
| 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 |