Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtra Energy Corp (OP: XTPT )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 0.1900 0.2150 0.1800 0.2150 33,841 +0.03(+18.78%)
Oct 26, 2012 0.1810 0.1810 0.1810 0 -0.06(-25.21%)
Oct 25, 2012 0.3150 0.3150 0.2300 0.2420 156,982 -0.08(-24.38%)
Oct 24, 2012 0.3200 0.3500 0.2600 0.3200 340,073 +0.01(+3.23%)
Oct 23, 2012 0.2800 0.3300 0.2800 0.3100 282,095 +0.04(+14.81%)
Oct 18, 2012 0.2700 0.2700 0.2700 0.2700 4,999 +0.00(+0.00%)
Oct 17, 2012 0.2700 0.2700 0.2700 0.2700 4,999 +0.00(+0.00%)
Oct 16, 2012 0.2700 0.2700 0.2700 0.2700 55,200 +0.00(+0.00%)
Oct 11, 2012 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 10, 2012 0.2500 0.2600 0.2500 0.2500 30,000 +0.00(+0.00%)
Oct 09, 2012 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+4.17%)
Oct 06, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 05, 2012 0.2500 0.2600 0.2400 0.2400 30,000 +0.00(+0.00%)
Oct 04, 2012 0.2500 0.2900 0.2400 0.2400 50,000 -0.05(-17.24%)
Oct 03, 2012 0.2900 0.2900 0.2900 0.2900 15,000 +0.00(+0.00%)
Oct 02, 2012 0.2900 0.2900 0.2900 0.2900 10,000 +0.03(+11.54%)
Oct 01, 2012 0.2600 0.2600 0.2600 0.2600 120 -0.03(-10.34%)
Sep 28, 2012 0.2800 0.2900 0.2800 0.2900 22,222 +0.02(+7.41%)
Sep 26, 2012 0.2700 0.2700 0.2700 0 +0.04(+17.39%)
Sep 24, 2012 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Sep 21, 2012 0.2300 0.2700 0.2300 0.2700 51,000 +0.04(+17.39%)
Sep 20, 2012 0.2100 0.2300 0.2100 0.2300 17,500 +0.02(+9.52%)
Sep 19, 2012 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-8.70%)
Sep 06, 2012 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Sep 05, 2012 0.2000 0.2000 0.2000 0.2000 370 -0.07(-25.93%)
Aug 23, 2012 0.2700 0.2700 0.2700 0 +0.07(+35.00%)
Aug 15, 2012 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Aug 08, 2012 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jul 14, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 13, 2012 0.2300 0.2300 0.2300 0.2300 1,214 -0.03(-11.54%)
Jul 02, 2012 0.2600 0.2600 0.2600 0 +0.11(+73.33%)
Jun 29, 2012 0.3500 0.3500 0.1500 0.1500 7,134 -0.15(-50.00%)
May 24, 2012 0.3000 0.3000 0.3000 0 +0.15(+100.00%)
May 23, 2012 0.1500 0.1500 0.1500 0.1500 2,762 +0.00(+0.00%)
May 16, 2012 0.1500 0.1500 0.1500 0 +0.11(+275.00%)
May 10, 2012 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
May 09, 2012 0.0300 0.0300 0.0300 0.0300 3,730 -0.32(-91.43%)
May 08, 2012 0.3000 0.3500 0.3000 0.3500 2,487 +0.00(+0.00%)
May 02, 2012 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Apr 26, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 13, 2012 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Mar 22, 2012 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Mar 21, 2012 0.3000 0.3000 0.3000 0.3000 1,753 +0.05(+20.00%)
Mar 20, 2012 0.2500 0.2500 0.2500 0.2500 200 +0.05(+25.00%)
Mar 15, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Mar 14, 2012 0.2000 0.2000 0.2000 0.2000 9,000 +0.00(+0.00%)
Mar 12, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 24, 2012 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Feb 16, 2012 0.2100 0.2100 0.2100 0 +0.16(+328.57%)
Jan 25, 2012 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Jan 09, 2012 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Jan 05, 2012 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Dec 30, 2011 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Dec 29, 2011 0.0490 0.0490 0.0490 0.0490 200 +0.00(+0.00%)
Dec 23, 2011 0.0490 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Dec 14, 2011 0.0490 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Dec 13, 2011 0.0490 0.0490 0.0490 0.0490 500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.