DXI ENERGY INC Stock Price History, DXIEF Historical Prices

Add to My Stocks
$0.04 $0 (0%) DXIEF stock closing price Aug 21, 2017 (Closing)

The 10 year data of DXI ENERGY INC stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with DXI ENERGY INC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The DXI ENERGY INC stock price history chart shows that the stock price was at a low of 0.04 on 09 Aug, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-210.040.050.040.0446145N/A0.74
2017-08-180.040.040.040.0411316N/A0.74
2017-08-150.040.040.040.0460979N/A0.74
2017-08-140.040.040.040.044000N/A0.72
2017-08-110.040.040.040.0410440N/A0.74
2017-08-100.040.050.040.0445942N/A0.74
2017-08-090.040.040.040.047601N/A0.59
2017-08-070.040.050.040.0421658N/A0.67
2017-08-030.040.050.040.0454938N/A0.69
2017-08-020.050.050.040.0415603N/A0.67
2017-07-280.040.050.040.0518311N/A0.81
2017-07-260.040.050.040.0518974N/A0.76
2017-07-250.040.040.040.04860N/A0.70
2017-07-200.050.050.040.0427096N/A0.72
2017-07-190.050.050.040.0444680N/A0.70
2017-07-140.050.050.040.0528151N/A0.81
2017-07-130.040.050.040.0415484N/A0.74
2017-07-120.040.040.040.04894N/A0.65
2017-07-110.040.040.040.0464640N/A0.69
2017-07-100.050.050.040.0422071N/A0.69
2017-07-060.040.050.040.056300N/A0.76
2017-07-050.040.040.040.0450120N/A0.70
2017-07-030.000.000.000.054N/AN/A
2017-06-300.050.050.040.0522000N/A0.87
2017-06-290.050.050.050.0514000N/A0.84
2017-06-280.050.050.040.0526513N/A0.84
2017-06-270.050.050.050.0530328N/A0.84
2017-06-260.050.050.050.0517520N/A0.84
2017-06-230.050.050.050.0511034N/A0.84
2017-06-220.050.050.040.0471292N/A0.69
2017-06-210.040.050.040.0551809N/A0.76
2017-06-200.040.040.040.0428218N/A0.62
2017-06-190.040.040.040.041820N/A0.67
2017-06-160.040.040.040.0412470N/A0.67
2017-06-150.050.050.050.051001N/A0.79
2017-06-140.040.050.040.045539N/A0.72
2017-06-130.040.040.040.042009N/A0.69
2017-06-120.050.050.040.044211N/A0.69
2017-06-090.040.050.040.0522460N/A0.82
2017-06-080.040.050.040.0419320N/A0.67
2017-06-070.040.050.040.056200N/A0.82
2017-06-060.040.040.040.0422117N/A0.67
2017-06-050.040.050.040.0473860N/A0.59
2017-06-020.050.050.040.05135584N/A0.82
2017-06-010.050.050.050.0537599N/A0.82
2017-05-310.000.000.000.060N/AN/A
2017-05-300.060.060.060.06226606N/A1.01
2017-05-290.000.000.000.060N/AN/A
2017-05-260.060.070.060.06104647N/A0.99
2017-05-250.050.060.050.06218818N/A0.97
2017-05-240.050.060.050.0646070N/A0.94
2017-05-230.050.050.050.0518163N/A0.84
2017-05-220.050.050.050.0522537N/A0.84
2017-05-190.050.050.050.0580495N/A0.76
2017-05-180.050.050.040.0421125N/A0.69
2017-05-170.040.040.040.047301N/A0.74
2017-05-160.040.040.040.0422200N/A0.64
2017-05-150.040.050.040.0411615N/A0.70
2017-05-120.050.050.050.0592381N/A0.84
2017-05-110.040.050.040.0597228N/A0.84
2017-05-100.040.040.040.04712N/A0.67
2017-05-090.040.050.040.0415018N/A0.55
2017-05-080.040.050.040.05100819N/A0.70
2017-05-050.040.050.040.0417320N/A0.49
2017-05-040.040.040.040.0437244N/A0.56
2017-05-030.040.050.040.0414833N/A0.56
2017-05-020.040.040.040.0411700N/A0.59
2017-05-010.050.050.040.0457224N/A0.59
2017-04-280.050.050.040.0519381N/A0.70
2017-04-270.050.050.040.0515582N/A0.63
2017-04-260.050.050.050.0562055N/A0.65
2017-04-250.050.060.050.05168322N/A0.70
2017-04-240.060.060.050.0616400N/A0.79
2017-04-210.050.060.040.0625762N/A0.80
2017-04-200.050.050.040.0416525N/A0.62
2017-04-190.050.050.050.051200N/A0.69
2017-04-180.060.060.050.068849N/A0.79
2017-04-170.050.050.050.0534508N/A0.75
2017-04-140.000.000.000.060N/AN/A
2017-04-130.060.060.060.061480N/A0.80
2017-04-120.050.050.050.05120N/A0.70
2017-04-110.060.060.060.061008N/A0.82
2017-04-100.060.060.060.061707N/A0.80
2017-04-070.050.050.050.055331N/A0.69
2017-04-060.060.060.050.0524500N/A0.76
2017-04-050.060.060.050.056798N/A0.70
2017-04-040.060.060.060.068300N/A0.82
2017-04-030.050.060.050.057060N/A0.69
2017-03-310.060.060.060.0610000N/A0.79
Get more Data

DXI ENERGY INC Stock Chart

View DXIEF PE ratio, PS ratio stocks charts and compare with peers.
DXIEF Chart
Note: Compare DXI ENERGY INC stock price history with the index and industry peers.

DXI ENERGY INC Historical Prices: Past 5 years

Max Stock Price 1.65 Aug 11,2014
Min Stock Price 0.04 Nov 23,2016
Avg Stock Price 0.63

DXI ENERGY INC Historical PS ratio: Past 5 years

Max PS Ratio 5.34 Aug 11,2014
Min PS Ratio 0.37 Nov 01,2016
Avg PS Ratio 2.61

DXIEF Industry Peers

Company Price Change (%)
Deep Well Oil & Gas (DWOG)0.020 (0%)
Molori Energy (MOLOF)0.30.01 (3.23%)
Crescent Point Energy (CPG)6.640.2 (2.92%)
Antrim Energy (ATGYF)00 (0%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Obsidian Energy (OBE)0.840.01 (1.18%)
Arc Resources (AETUF)12.590.03 (0.24%)

We provide DXI ENERGY INC historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick DXI ENERGY INC stock analysis. DXI ENERGY INC stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. DXIEF saw an opening price of 0.04, and a closing price of 0.04 on 21 Aug, 2017. The average P/S ratio was 3.36 as can be seen by DXI ENERGY INC stock price history. .