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

Xtra Energy Corp (OP: XTPT )

0.1698 +0.0368 (+27.67%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 1, 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 (%)
Feb 29, 2024 0.1699 0.1700 0.1401 0.1600 18,700 -0.01(-3.03%)
Feb 28, 2024 0.1703 0.1703 0.1400 0.1650 18,065 -0.02(-11.91%)
Feb 26, 2024 0.1873 0 +0.01(+4.00%)
Feb 23, 2024 0.1945 0.1945 0.1800 0.1801 14,002 -0.00(-0.44%)
Feb 22, 2024 0.1870 0.1949 0.1800 0.1809 44,503 -0.01(-3.52%)
Feb 21, 2024 0.1844 0.1949 0.1755 0.1875 11,137 +0.00(+1.41%)
Feb 20, 2024 0.1849 0.1850 0.1750 0.1849 9,051 +0.01(+5.96%)
Feb 16, 2024 0.1745 0.1745 0.1745 0.1745 2,500 -0.00(-1.97%)
Feb 15, 2024 0.1700 0.1799 0.1501 0.1780 48,333 +0.01(+4.71%)
Feb 14, 2024 0.1780 0.1849 0.1700 0.1700 98,500 -0.02(-10.48%)
Feb 13, 2024 0.1750 0.1899 0.1713 0.1899 43,997 +0.00(+0.48%)
Feb 06, 2024 0.1890 0 +0.00(+0.05%)
Feb 05, 2024 0.1818 0.1889 0.1818 0.1889 8,165 +0.00(+2.11%)
Feb 02, 2024 0.1662 0.1850 0.1550 0.1850 94,546 -0.01(-2.63%)
Jan 29, 2024 0.1900 0 +0.02(+14.39%)
Jan 26, 2024 0.1800 0.1800 0.1661 0.1661 26,500 -0.02(-8.99%)
Jan 25, 2024 0.1830 0.1830 0.1800 0.1825 11,167 -0.01(-3.95%)
Jan 24, 2024 0.1949 0.1949 0.1900 0.1900 5,810 +0.00(+1.33%)
Jan 23, 2024 0.1830 0.1875 0.1752 0.1875 8,900 -0.01(-5.06%)
Jan 22, 2024 0.1829 0.1975 0.1829 0.1975 6,410 -0.00(-0.75%)
Jan 19, 2024 0.1816 0.1990 0.1780 0.1990 16,620 +0.01(+4.74%)
Jan 18, 2024 0.1901 0.1968 0.1900 0.1900 87,683 +0.00(+0.48%)
Jan 17, 2024 0.1891 0.1891 0.1891 0.1891 525 +0.00(+2.27%)
Jan 16, 2024 0.1833 0.1849 0.1650 0.1849 46,200 +0.00(+0.00%)
Jan 12, 2024 0.1871 0.1901 0.1802 0.1849 10,668 -0.01(-2.68%)
Jan 11, 2024 0.1800 0.2049 0.1800 0.1900 14,940 -0.00(-2.51%)
Jan 10, 2024 0.1826 0.1949 0.1701 0.1949 6,853 -0.00(-0.05%)
Jan 09, 2024 0.1876 0.1950 0.1701 0.1950 3,511 +0.01(+2.79%)
Jan 08, 2024 0.2000 0.2000 0.1700 0.1897 29,604 -0.01(-5.15%)
Jan 05, 2024 0.2010 0.2212 0.1980 0.2000 33,477 -0.02(-9.87%)
Jan 04, 2024 0.2040 0.2400 0.2010 0.2219 16,656 -0.02(-7.54%)
Jan 03, 2024 0.2400 0.2500 0.2041 0.2400 8,421 +0.00(+0.00%)
Jan 02, 2024 0.2500 0.2500 0.2031 0.2400 5,405 +0.00(+0.00%)
Dec 29, 2023 0.2498 0.2500 0.2112 0.2400 20,415 +0.00(+0.00%)
Dec 28, 2023 0.2201 0.2499 0.2111 0.2400 10,264 -0.01(-4.00%)
Dec 27, 2023 0.2197 0.2550 0.1981 0.2500 89,639 +0.04(+20.48%)
Dec 26, 2023 0.2200 0.2200 0.2002 0.2075 16,373 -0.03(-12.37%)
Dec 22, 2023 0.2450 0.2450 0.2200 0.2368 7,714 -0.01(-3.66%)
Dec 21, 2023 0.1800 0.2600 0.1700 0.2458 379,015 +0.07(+42.08%)
Dec 20, 2023 0.1906 0.1925 0.1730 0.1730 113,489 -0.02(-8.95%)
Dec 19, 2023 0.1898 0.1900 0.1820 0.1900 33,416 +0.01(+5.67%)
Dec 18, 2023 0.1856 0.1899 0.1590 0.1798 51,354 -0.00(-2.60%)
Dec 15, 2023 0.1785 0.1846 0.1626 0.1846 80,861 -0.01(-5.28%)
Dec 14, 2023 0.1826 0.1949 0.1726 0.1949 17,050 -0.00(-1.91%)
Dec 13, 2023 0.1987 0.1987 0.1987 0.1987 3,019 +0.00(+0.00%)
Dec 12, 2023 0.1794 0.1987 0.1794 0.1987 21,005 +0.02(+10.51%)
Dec 11, 2023 0.1600 0.1798 0.1600 0.1798 8,600 -0.01(-5.37%)
Dec 07, 2023 0.1900 0 +0.00(+0.64%)
Dec 06, 2023 0.1695 0.1888 0.1505 0.1888 96,993 +0.01(+8.26%)
Dec 05, 2023 0.1730 0.1744 0.1700 0.1744 12,022 +0.00(+0.81%)
Dec 04, 2023 0.1602 0.1750 0.1602 0.1730 49,200 -0.01(-3.89%)
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.