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

Xtra Energy Corp (OP: XTPT )

0.1578 -0.0011 (-0.69%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 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 (%)
Nov 29, 2013 0.0070 0.0070 0.0070 0.0070 500 -0.00(-22.22%)
Nov 19, 2013 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Nov 13, 2013 0.0090 0.0090 0.0090 0 -0.00(-30.77%)
Nov 06, 2013 0.0130 0.0130 0.0130 0 +0.00(+30.00%)
Nov 04, 2013 0.0100 0.0100 0.0100 0 +0.00(+9.89%)
Oct 23, 2013 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
Oct 22, 2013 0.0091 0.0091 0.0091 0.0091 8,500 +0.00(+1.11%)
Oct 15, 2013 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
Oct 07, 2013 0.0090 0.0090 0.0090 0 -0.00(-18.18%)
Oct 04, 2013 0.0110 0.0110 0.0110 0.0110 300 +0.00(+0.00%)
Oct 03, 2013 0.0110 0.0110 0.0110 0.0110 3,500 +0.00(+22.22%)
Oct 02, 2013 0.0090 0.0090 0.0090 0.0090 100 -0.00(-18.18%)
Sep 25, 2013 0.0110 0.0110 0.0110 0 -0.00(-1.79%)
Sep 10, 2013 0.0112 0.0112 0.0112 0 +0.00(+0.00%)
Aug 23, 2013 0.0112 0.0112 0.0112 0 +0.00(+1.82%)
Aug 20, 2013 0.0110 0.0110 0.0110 0 -0.01(-45.00%)
Aug 19, 2013 0.0100 0.0200 0.0100 0.0200 136,598 +0.01(+207.69%)
Aug 13, 2013 0.0065 0.0065 0.0065 0 +0.00(+18.18%)
Aug 02, 2013 0.0055 0.0055 0.0055 0 -0.00(-15.38%)
Aug 01, 2013 0.0060 0.0065 0.0060 0.0065 820,443 -0.00(-7.14%)
Jul 26, 2013 0.0070 0.0070 0.0070 0 +0.00(+14.75%)
Jul 19, 2013 0.0061 0.0061 0.0061 0 -0.00(-12.86%)
Jul 18, 2013 0.0097 0.0099 0.0060 0.0070 200,000 -0.00(-27.84%)
Jul 17, 2013 0.0097 0.0097 0.0097 0.0097 5,264 -0.00(-1.02%)
Jul 16, 2013 0.0098 0.0098 0.0098 0.0098 10,000 +0.00(+1.03%)
Jul 10, 2013 0.0097 0.0097 0.0097 0 +0.00(+0.00%)
Jul 05, 2013 0.0097 0.0097 0.0097 0.0097 0 -0.00(-11.82%)
Jul 03, 2013 0.0110 0.0110 0.0110 0.0110 29,999 -0.00(-26.67%)
Jun 27, 2013 0.0150 0.0150 0.0150 0 +0.00(+25.00%)
Jun 26, 2013 0.0100 0.0180 0.0100 0.0120 38,758 +0.00(+25.00%)
Jun 24, 2013 0.0096 0.0096 0.0096 0.0096 0 -0.00(-3.03%)
Jun 21, 2013 0.0150 0.0150 0.0099 0.0099 271,000 -0.01(-44.07%)
Jun 20, 2013 0.0185 0.0185 0.0177 0.0177 10,100 -0.00(-6.84%)
Jun 18, 2013 0.0190 0.0190 0.0190 0 +0.01(+90.00%)
Jun 17, 2013 0.0128 0.0128 0.0100 0.0100 176,498 -0.00(-17.36%)
Jun 07, 2013 0.0121 0.0121 0.0121 0.0121 0 +0.00(+0.00%)
Jun 05, 2013 0.0121 0.0121 0.0121 0 +0.00(+0.00%)
Jun 04, 2013 0.0121 0.0121 0.0121 0.0121 9,000 -0.01(-39.50%)
May 30, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.01(+66.67%)
May 23, 2013 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
May 21, 2013 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
May 20, 2013 0.0150 0.0155 0.0120 0.0120 89,533 -0.00(-22.58%)
May 16, 2013 0.0155 0.0155 0.0155 0.0155 0 -0.00(-22.50%)
May 09, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
May 06, 2013 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
May 03, 2013 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+60.00%)
Apr 30, 2013 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Apr 29, 2013 0.0125 0.0125 0.0125 0.0125 36,563 -0.01(-37.19%)
Apr 26, 2013 0.0125 0.0199 0.0125 0.0199 50,263 +0.01(+59.20%)
Apr 24, 2013 0.0125 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Apr 23, 2013 0.0125 0.0125 0.0125 0.0125 3,000 -0.00(-3.85%)
Apr 18, 2013 0.0130 0.0130 0.0130 0.0130 0 +0.00(+6.56%)
Apr 15, 2013 0.0122 0.0122 0.0122 0 -0.00(-5.43%)
Apr 11, 2013 0.0129 0.0129 0.0129 0 +0.00(+5.74%)
Apr 10, 2013 0.0122 0.0129 0.0122 0.0122 60,000 -0.00(-18.67%)
Apr 02, 2013 0.0150 0.0150 0.0150 0 +0.00(+22.95%)
Mar 28, 2013 0.0122 0.0122 0.0122 0 -0.01(-42.45%)
Mar 27, 2013 0.0208 0.0212 0.0208 0.0212 12,700 +0.00(+6.00%)
Mar 26, 2013 0.0200 0.0201 0.0200 0.0200 112,607 +0.00(+0.00%)
Mar 25, 2013 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Mar 22, 2013 0.0213 0.0213 0.0200 0.0200 11,376 -0.00(-9.09%)
Mar 21, 2013 0.0170 0.0220 0.0170 0.0220 13,625 +0.00(+29.41%)
Mar 20, 2013 0.0170 0.0170 0.0170 0.0170 4,150 +0.00(+0.00%)
Mar 18, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 14, 2013 0.0170 0.0170 0.0170 0 -0.00(-0.58%)
Mar 13, 2013 0.0171 0.0175 0.0171 0.0171 25,500 +0.00(+0.00%)
Mar 12, 2013 0.0241 0.0241 0.0171 0.0171 4,410 -0.01(-29.05%)
Mar 11, 2013 0.0170 0.0241 0.0170 0.0241 66,889 +0.01(+60.67%)
Mar 08, 2013 0.0153 0.0153 0.0150 0.0150 41,275 +0.00(+0.00%)
Mar 07, 2013 0.0153 0.0153 0.0150 0.0150 25,450 -0.00(-1.96%)
Mar 06, 2013 0.0153 0.0165 0.0153 0.0153 121,000 -0.00(-15.00%)
Mar 05, 2013 0.0150 0.0190 0.0150 0.0180 52,105 -0.00(-5.26%)
Mar 04, 2013 0.0250 0.0250 0.0150 0.0190 363,410 -0.01(-24.00%)
Mar 01, 2013 0.0160 0.0250 0.0160 0.0250 219,699 +0.01(+31.58%)
Feb 28, 2013 0.0265 0.0265 0.0111 0.0190 2,314,168 -0.01(-28.30%)
Feb 27, 2013 0.0330 0.0350 0.0261 0.0265 2,228,547 -0.00(-11.67%)
Feb 26, 2013 0.0300 0.0350 0.0300 0.0300 71,330 -0.01(-33.33%)
Feb 22, 2013 0.0450 0.0610 0.0360 0.0450 3,121,356 +0.01(+28.57%)
Feb 13, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Feb 11, 2013 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Feb 05, 2013 0.0360 0.0360 0.0360 0 -0.01(-28.00%)
Jan 24, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 18, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 17, 2013 0.0550 0.0550 0.0550 0.0550 6,412 -0.01(-12.70%)
Jan 15, 2013 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Jan 14, 2013 0.0620 0.0620 0.0620 0.0620 499 -0.01(-17.33%)
Jan 08, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 03, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 02, 2013 0.0750 0.0750 0.0750 0.0750 18,600 +0.00(+0.00%)
Dec 28, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 21, 2012 0.0750 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Dec 19, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 18, 2012 0.0850 0.1000 0.0850 0.1000 19,515 -0.01(-13.04%)
Dec 14, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.88%)
Dec 10, 2012 0.1140 0.1140 0.1140 0 -0.00(-0.87%)
Dec 06, 2012 0.1150 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
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.