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

Xtra Energy Corp (OP: XTPT )

0.1902 +0.0172 (+9.94%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 19, 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, 2023 0.1451 0.1800 0.1451 0.1653 42,115 -0.01(-3.05%)
Oct 30, 2023 0.1705 0.1705 0.1705 0.1705 636 -0.00(-1.16%)
Oct 27, 2023 0.1520 0.1798 0.1520 0.1725 7,250 -0.01(-4.17%)
Oct 26, 2023 0.1730 0.1800 0.1400 0.1800 81,338 +0.01(+5.88%)
Oct 25, 2023 0.1690 0.1800 0.1690 0.1700 27,151 +0.01(+3.03%)
Oct 24, 2023 0.1713 0.1713 0.1500 0.1650 80,906 -0.01(-3.68%)
Oct 20, 2023 0.1713 0 -0.01(-3.49%)
Oct 19, 2023 0.1710 0.1775 0.1710 0.1775 26,800 +0.01(+3.86%)
Oct 18, 2023 0.1776 0.1776 0.1646 0.1709 35,565 -0.01(-5.06%)
Oct 17, 2023 0.1796 0.1800 0.1651 0.1800 79,764 +0.00(+0.17%)
Oct 16, 2023 0.1780 0.1944 0.1605 0.1797 295,531 -0.00(-0.17%)
Oct 13, 2023 0.1751 0.2050 0.1751 0.1800 92,300 -0.02(-8.21%)
Oct 12, 2023 0.1999 0.1999 0.1800 0.1961 147,214 -0.00(-1.90%)
Oct 11, 2023 0.2100 0.2100 0.1850 0.1999 141,719 -0.01(-4.31%)
Oct 10, 2023 0.1900 0.2090 0.1900 0.2089 315,370 +0.02(+10.70%)
Oct 09, 2023 0.1880 0.1900 0.1800 0.1887 124,537 +0.01(+7.52%)
Oct 06, 2023 0.1775 0.1880 0.1725 0.1755 25,615 -0.01(-5.14%)
Oct 05, 2023 0.1775 0.1850 0.1775 0.1850 190,155 +0.01(+3.41%)
Oct 04, 2023 0.1550 0.1800 0.1502 0.1789 196,320 +0.01(+8.56%)
Oct 03, 2023 0.1500 0.1749 0.1475 0.1648 88,880 +0.01(+4.44%)
Oct 02, 2023 0.1398 0.1578 0.1398 0.1578 60,955 -0.00(-1.31%)
Sep 29, 2023 0.1475 0.1599 0.1475 0.1599 60,550 -0.00(-0.06%)
Sep 28, 2023 0.1699 0.1699 0.1450 0.1600 51,257 -0.01(-8.31%)
Sep 27, 2023 0.1750 0.1750 0.1561 0.1745 74,530 -0.01(-2.95%)
Sep 26, 2023 0.1649 0.1798 0.1550 0.1798 149,994 +0.01(+9.04%)
Sep 25, 2023 0.1522 0.1649 0.1550 0.1649 62,119 +0.01(+6.73%)
Sep 22, 2023 0.1464 0.1580 0.1464 0.1545 34,025 -0.00(-2.22%)
Sep 21, 2023 0.1600 0.1600 0.1541 0.1580 7,762 -0.00(-1.25%)
Sep 20, 2023 0.1700 0.1700 0.1500 0.1600 10,706 +0.00(+0.76%)
Sep 19, 2023 0.1590 0.1650 0.1500 0.1588 39,650 +0.01(+4.27%)
Sep 18, 2023 0.1518 0.1523 0.1486 0.1523 36,300 +0.01(+5.03%)
Sep 15, 2023 0.1525 0.1525 0.1450 0.1450 8,006 -0.02(-9.38%)
Sep 14, 2023 0.1790 0.1790 0.1490 0.1600 104,322 +0.01(+7.38%)
Sep 13, 2023 0.1390 0.1490 0.1251 0.1490 73,195 +0.01(+10.37%)
Sep 12, 2023 0.1297 0.1350 0.1297 0.1350 49,000 +0.01(+4.09%)
Sep 11, 2023 0.1225 0.1297 0.1210 0.1297 31,628 +0.01(+5.88%)
Sep 08, 2023 0.1250 0.1250 0.1150 0.1225 37,050 -0.00(-1.21%)
Sep 07, 2023 0.1050 0.1250 0.1050 0.1240 171,105 +0.02(+21.09%)
Sep 06, 2023 0.1048 0.1048 0.1024 0.1024 10,100 -0.00(-0.78%)
Sep 05, 2023 0.0961 0.1032 0.0961 0.1032 28,350 +0.01(+11.33%)
Sep 01, 2023 0.0927 0.0927 0.0927 0.0927 11,793 -0.00(-3.94%)
Aug 31, 2023 0.0900 0.0996 0.0850 0.0965 145,950 +0.01(+7.22%)
Aug 29, 2023 0.0900 5 -0.00(-3.95%)
Aug 28, 2023 0.0898 0.0937 0.0898 0.0937 206 +0.01(+11.68%)
Aug 25, 2023 0.0839 0.0900 0.0777 0.0839 100,188 -0.02(-15.76%)
Aug 24, 2023 0.0849 0.0996 0.0783 0.0996 85,406 +0.00(+5.17%)
Aug 23, 2023 0.0995 0.0995 0.0849 0.0947 26,545 -0.00(-4.73%)
Aug 22, 2023 0.0900 0.0994 0.0900 0.0994 11,281 -0.01(-8.56%)
Aug 21, 2023 0.0900 0.1087 0.0900 0.1087 5,350 -0.00(-0.28%)
Aug 18, 2023 0.1090 0.1090 0.1090 0.1090 5,719 +0.00(+0.00%)
Aug 17, 2023 0.1027 0.1090 0.0900 0.1090 96,000 +0.02(+20.98%)
Aug 16, 2023 0.1040 0.1040 0.0901 0.0901 28,626 -0.01(-13.37%)
Aug 15, 2023 0.0927 0.1040 0.0927 0.1040 5,346 +0.00(+0.00%)
Aug 14, 2023 0.0850 0.1040 0.0850 0.1040 11,890 +0.00(+4.73%)
Aug 11, 2023 0.0945 0.0993 0.0945 0.0993 6,000 +0.00(+1.43%)
Aug 10, 2023 0.0979 0.0979 0.0850 0.0979 11,150 -0.01(-5.87%)
Aug 09, 2023 0.1040 0.1040 0.1040 0.1040 13,000 +0.00(+0.00%)
Aug 08, 2023 0.1013 0.1100 0.0828 0.1040 23,597 -0.01(-5.45%)
Aug 04, 2023 0.1100 0 +0.01(+10.00%)
Aug 03, 2023 0.0927 0.1037 0.0927 0.1000 72,903 -0.00(-4.31%)
Aug 02, 2023 0.1020 0.1057 0.1014 0.1045 31,000 +0.00(+3.98%)
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.