Xtreme One Entertainment, Inc. (XONI)
OTCMKTS · Delayed Price · Currency is USD
0.0199
-0.00055 (-2.69%)
At close: Apr 14, 2026
Xtreme One Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.93% | 17,575 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 20.59% | 101,235 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 121,293 |
| Apr 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 18.52% | 142,909 |
| Apr 8, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 37.76% | 1,718,096 |
| Apr 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.89% | 50,905 |
| Apr 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.17% | 50,523 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.05% | 520,818 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 35.71% | 1,114,841 |
| Mar 31, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -42.86% | 1,047,411 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.00% | 235,451 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 299,133 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.26% | 669,571 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.40% | 970,750 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.00% | 99,308 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 20,431 |
| Mar 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 1,232,762 |
| Mar 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 137,260 |
| Mar 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 167,410 |
| Mar 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,107,573 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.09% | 959,342 |
| Mar 13, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -21.43% | 1,332,896 |
| Mar 12, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -22.22% | 573,868 |
| Mar 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 604,700 |
| Mar 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.94% | 377,383 |
| Mar 9, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -24.91% | 667,977 |
| Mar 6, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.60% | 714,870 |
| Mar 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 398,925 |
| Mar 4, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.89% | 1,099,308 |
| Mar 3, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -42.77% | 434,142 |
| Mar 2, 2026 | 0.09 | 0.09 | 0.05 | 0.05 | 0.05 | 4.15% | 300,725 |
| Feb 27, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -7.29% | 201,990 |
| Feb 26, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.20% | 161,811 |
| Feb 25, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -15.25% | 142,485 |
| Feb 24, 2026 | 0.09 | 0.09 | 0.06 | 0.06 | 0.06 | -30.18% | 276,607 |
| Feb 23, 2026 | 0.07 | 0.09 | 0.06 | 0.08 | 0.08 | 12.22% | 130,375 |
| Feb 20, 2026 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | -3.71% | 10,755 |
| Feb 19, 2026 | 0.08 | 0.09 | 0.06 | 0.08 | 0.08 | 34.83% | 31,280 |
| Feb 18, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -17.14% | 135,283 |
| Feb 17, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 16.67% | 52,312 |
| Feb 13, 2026 | 0.05 | 0.07 | 0.04 | 0.06 | 0.06 | 19.76% | 126,008 |
| Feb 12, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 11.33% | 10,820 |
| Feb 11, 2026 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -45.32% | 436,054 |
| Feb 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 14.78% | 5,314 |
| Feb 9, 2026 | 0.05 | 0.08 | 0.05 | 0.07 | 0.07 | 10.65% | 101,038 |
| Feb 6, 2026 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -15.95% | 119,472 |
| Feb 5, 2026 | 0.06 | 0.09 | 0.06 | 0.08 | 0.08 | -14.90% | 7,256 |
| Feb 4, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -6.79% | 9,179 |
| Feb 3, 2026 | 0.08 | 0.10 | 0.07 | 0.10 | 0.10 | 21.50% | 372,363 |
| Feb 2, 2026 | 0.06 | 0.08 | 0.05 | 0.08 | 0.08 | 37.93% | 139,599 |