DXI ENERGY INC Stock Price History, DXIEF Historical Prices

Add to My Stocks
$0.06 $0.01 (14.29%) DXIEF stock closing price Jun 18, 2018 (Closing)

View and download DXI ENERGY INC stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and DXI ENERGY INC P/E ratio data for the stock. The DXI ENERGY INC stock price history chart shows that the stock price was at a low of $0.04 on Nov 23, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 0.07 0.07 0.06 0.06 2,951 - 3.22
2018-06-15 0.05 0.07 0.05 0.07 1,200 - 3.49
2018-06-14 0.06 0.06 0.06 0.06 14,828 - 3.01
2018-06-13 0.07 0.07 0.05 0.05 9,200 - 2.9
2018-06-12 0.05 0.06 0.05 0.06 5,217 - 3.38
2018-06-08 0.05 0.06 0.05 0.06 12,742 - 3.11
2018-06-07 0.05 0.06 0.05 0.06 10,534 - 2.95
2018-06-06 0.05 0.06 0.05 0.06 4,401 - 3.17
2018-06-05 0.06 0.06 0.05 0.06 39,750 - 3.06
2018-06-04 0.06 0.06 0.06 0.06 3,100 - 3.27
2018-06-01 0.06 0.07 0.06 0.06 15,209 - 3.06
2018-05-31 0.06 0.07 0.06 0.07 113,100 - 3.6
2018-05-30 0.07 0.07 0.06 0.06 1,905 - 3.01
2018-05-29 0 0 0 0.06 45 - -
2018-05-25 0.06 0.06 0.06 0.06 26,793 - 2.95
2018-05-24 0.05 0.06 0.05 0.06 18,710 - 3.06
2018-05-23 0.05 0.06 0.05 0.05 13,195 - 2.68
2018-05-22 0.05 0.05 0.05 0.05 107,001 - 2.9
2018-05-21 0.05 0.05 0.05 0.05 94,129 - 2.9
2018-05-18 0.06 0.06 0.05 0.05 24,324 - 2.63
2018-05-17 0.05 0.05 0.05 0.05 19,360 - 2.42
2018-05-16 0.05 0.05 0.05 0.05 470 - 2.58
2018-05-15 0.05 0.05 0.05 0.05 41,979 - 2.58
2018-05-14 0.05 0.05 0.05 0.05 140 - 2.63
2018-05-11 0.05 0.06 0.05 0.05 8,097 - 2.9
2018-05-10 0.05 0.06 0.05 0.06 35,350 - 3.01
2018-05-09 0 0 0 0.05 2 - -
2018-05-08 0.05 0.05 0.05 0.05 200 - 1.39
2018-05-07 0.05 0.06 0.05 0.05 26,000 - 1.64
2018-05-04 0.05 0.05 0.05 0.05 52,018 - 1.36
2018-05-03 0.05 0.05 0.05 0.05 160,420 - 1.36
2018-05-02 0.05 0.06 0.05 0.05 103,127 - 1.64
2018-05-01 0.05 0.06 0.05 0.06 15,970 - 1.67
2018-04-30 0.05 0.06 0.05 0.05 95,235 - 1.61
2018-04-27 0.06 0.06 0.05 0.05 5,800 - 1.61
2018-04-26 0.05 0.06 0.05 0.06 26,572 - 1.67
2018-04-25 0.05 0.05 0.05 0.05 104,172 - 1.64
2018-04-24 0.05 0.06 0.05 0.06 15,300 - 1.7
2018-04-23 0.05 0.05 0.05 0.05 54,080 - 1.54
2018-04-20 0.05 0.06 0.05 0.05 129,808 - 1.48
2018-04-19 0.06 0.06 0.06 0.06 10,440 - 1.7
2018-04-18 0.05 0.06 0.05 0.05 54,907 - 1.57
2018-04-17 0.05 0.06 0.05 0.06 4,810 - 1.82
2018-04-16 0.05 0.06 0.05 0.06 149,265 - 1.7
2018-04-13 0.05 0.06 0.05 0.06 6,553 - 1.76
2018-04-12 0.05 0.05 0.05 0.05 4,000 - 1.54
2018-04-11 0.05 0.05 0.05 0.05 4,878 - 1.61
2018-04-10 0.05 0.06 0.05 0.06 2,362 - 1.76
2018-04-09 0.06 0.06 0.05 0.05 13,581 - 1.54
2018-04-06 0.05 0.06 0.05 0.05 20,352 - 1.54
2018-04-05 0.05 0.06 0.05 0.06 17,497 - 1.79
2018-04-04 0.06 0.06 0.05 0.05 184,596 - 1.51
2018-04-03 0.06 0.06 0.06 0.06 10,770 - 1.82
2018-04-02 0.06 0.06 0.06 0.06 119,810 - 1.82
2018-03-30 0 0 0 0.06 0 - -
2018-03-29 0.06 0.07 0.06 0.06 126,801 - 1.79
2018-03-28 0.06 0.06 0.05 0.06 62,240 - 1.82
2018-03-27 0.06 0.07 0.06 0.06 7,124 - 1.94
2018-03-26 0.07 0.07 0.06 0.06 6,200 - 1.91
2018-03-23 0.07 0.07 0.07 0.07 111,939 - 2.12
2018-03-22 0.07 0.08 0.07 0.08 81,543 - 2.27
2018-03-21 0.09 0.09 0.07 0.08 81,260 - 2.39
2018-03-20 0.09 0.09 0.09 0.09 13,936 - 2.73
2018-03-19 0.09 0.09 0.08 0.09 35,190 - 2.73
2018-03-16 0.09 0.09 0.08 0.08 19,559 - 2.54
2018-03-15 0.09 0.09 0.08 0.08 49,975 - 2.48
2018-03-14 0.07 0.09 0.07 0.09 12,396 - 2.64
2018-03-13 0.08 0.09 0.08 0.09 13,935 - 2.73
2018-03-12 0.07 0.09 0.07 0.09 228,630 - 2.67
2018-03-09 0.07 0.08 0.07 0.07 28,800 - 2.18
2018-03-08 0.07 0.08 0.07 0.08 18,028 - 2.33
2018-03-07 0.07 0.08 0.07 0.07 163,144 - 2.21
2018-03-06 0.07 0.08 0.07 0.08 9,419 - 2.4
2018-03-05 0.07 0.08 0.07 0.07 29,941 - 2.12
2018-03-02 0.08 0.08 0.07 0.08 32,600 - 2.36
2018-03-01 0.07 0.08 0.07 0.08 30,129 - 2.49
2018-02-28 0.09 0.09 0.08 0.08 11,718 - 2.27
2018-02-27 0.08 0.08 0.08 0.08 102,700 - 2.55
2018-02-26 0.09 0.09 0.08 0.08 25,122 - 2.3
2018-02-23 0.09 0.09 0.08 0.08 155,971 - 2.49
2018-02-22 0.09 0.09 0.08 0.08 65,201 - 2.52
2018-02-21 0.09 0.09 0.09 0.09 51,483 - 2.64
2018-02-20 0.1 0.1 0.09 0.09 76,637 - 2.64
2018-02-19 0 0 0 0.09 0 - -
2018-02-16 0.09 0.1 0.09 0.09 155,353 - 2.58
2018-02-15 0.09 0.09 0.09 0.09 76,431 - 2.85
2018-02-14 0.1 0.1 0.08 0.08 125,420 - 2.55
2018-02-13 0.09 0.09 0.08 0.09 119,730 - 2.67
2018-02-12 0.09 0.09 0.08 0.09 12,400 - 2.73
Get more Data

DXI ENERGY INC Stock History 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 Stock Price History: Past 5 years

Max Stock Price1.65Aug 11,2014
Min Stock Price0.04Nov 23,2016
Avg Stock Price0.48

DXI ENERGY INC Historical PS ratio: Past 5 years

Max PS Ratio5.34Aug 11,2014
Min PS Ratio0.37Nov 01,2016
Avg PS Ratio2.29

DXIEF Industry Peers

Company Price Change (%)
Oilsands Quest (OBQI)0.020 (0%)
Molori Energy (MOLOF)0.180.01 (5.26%)
Intelligent Con (NVSIF)0.180 (0%)
Antrim Energy (ATGYF)00 (0%)
Canadian Oil Sands (COSWF)7.540.33 (4.19%)
Obsidian Energy (OBE)1.120.02 (1.82%)
Arc Resources (AETUF)10.10.09 (0.88%)

We provide DXI ENERGY INC share price history along with PE ratio and PS ratio for doing DXI ENERGY INC fundamental analysis. DXI ENERGY INC stock price history captures the daily price movement for 1 year, 5 year, and 10 years. An abnormally high daily 2,951 typically implies breaking news or earnings release. DXIEF stock closed at $0.06 and traded with a volume of 2,951 on the last trading day. Looking at DXI ENERGY INC stock history data, the P/S ratio was at a low of 0.37 on Nov 01, 2016.