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

Xtra Energy Corp (OP: XTPT )

0.1790 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, May 9, 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 (%)
May 31, 2022 0.0500 0.0534 0.0493 0.0534 35,000 +0.00(+1.71%)
May 27, 2022 0.0537 0.0537 0.0493 0.0525 100,200 -0.00(-2.42%)
May 26, 2022 0.0500 0.0544 0.0475 0.0538 353,728 +0.01(+13.26%)
May 25, 2022 0.0464 0.0480 0.0460 0.0475 181,963 +0.00(+3.26%)
May 24, 2022 0.0460 0.0460 0.0460 0.0460 11,200 +0.00(+0.66%)
May 23, 2022 0.0432 0.0470 0.0432 0.0457 158,630 +0.00(+5.79%)
May 20, 2022 0.0412 0.0445 0.0412 0.0432 98,005 +0.00(+2.13%)
May 19, 2022 0.0407 0.0423 0.0390 0.0423 145,905 +0.00(+0.95%)
May 18, 2022 0.0450 0.0450 0.0381 0.0419 164,321 -0.00(-2.56%)
May 17, 2022 0.0430 0.0430 0.0430 0.0430 46,000 -0.00(-4.44%)
May 16, 2022 0.0475 0.0475 0.0430 0.0450 110,877 -0.00(-5.26%)
May 13, 2022 0.0411 0.0475 0.0411 0.0475 273,111 +0.01(+12.03%)
May 12, 2022 0.0427 0.0427 0.0419 0.0424 79,907 -0.00(-1.40%)
May 11, 2022 0.0438 0.0440 0.0410 0.0430 218,104 +0.00(+7.50%)
May 10, 2022 0.0357 0.0440 0.0349 0.0400 256,703 +0.00(+11.73%)
May 09, 2022 0.0322 0.0410 0.0301 0.0358 461,663 -0.00(-0.28%)
May 06, 2022 0.0311 0.0359 0.0300 0.0359 42,501 +0.00(+5.59%)
May 05, 2022 0.0369 0.0369 0.0310 0.0340 47,523 -0.00(-3.41%)
May 04, 2022 0.0310 0.0352 0.0310 0.0352 62,231 -0.00(-10.89%)
May 03, 2022 0.0396 0.0396 0.0316 0.0395 26,500 +0.00(+11.90%)
May 02, 2022 0.0344 0.0397 0.0310 0.0353 708,186 +0.00(+7.62%)
Apr 28, 2022 0.0328 0 +0.00(+0.92%)
Apr 27, 2022 0.0288 0.0325 0.0288 0.0325 142,500 +0.00(+11.30%)
Apr 26, 2022 0.0270 0.0294 0.0250 0.0292 225,255 +0.00(+9.77%)
Apr 25, 2022 0.0266 0.0266 0.0266 0.0266 10,000 -0.00(-9.52%)
Apr 22, 2022 0.0289 0.0299 0.0267 0.0294 50,000 +0.00(+2.08%)
Apr 21, 2022 0.0289 0.0289 0.0288 0.0288 50,008 -0.00(-0.35%)
Apr 20, 2022 0.0230 0.0289 0.0230 0.0289 26,000 +0.00(+9.89%)
Apr 18, 2022 0.0263 0 -0.00(-6.07%)
Apr 14, 2022 0.0257 0.0280 0.0257 0.0280 35,225 +0.00(+7.69%)
Apr 13, 2022 0.0315 0.0315 0.0260 0.0260 125,757 -0.00(-5.80%)
Apr 12, 2022 0.0230 0.0300 0.0210 0.0276 687,278 +0.01(+22.67%)
Apr 11, 2022 0.0200 0.0225 0.0180 0.0225 137,118 -0.00(-8.16%)
Apr 08, 2022 0.0175 0.0245 0.0175 0.0245 104,000 +0.01(+31.02%)
Apr 07, 2022 0.0170 0.0187 0.0151 0.0187 8,711 +0.00(+18.35%)
Apr 06, 2022 0.0169 0.0169 0.0158 0.0158 75,857 -0.00(-6.51%)
Apr 05, 2022 0.0155 0.0169 0.0149 0.0169 55,000 -0.00(-0.59%)
Apr 04, 2022 0.0147 0.0170 0.0135 0.0170 118,818 +0.00(+21.43%)
Apr 01, 2022 0.0160 0.0175 0.0140 0.0140 50,000 -0.00(-6.04%)
Mar 31, 2022 0.0149 0.0150 0.0135 0.0149 198,091 +0.00(+0.00%)
Mar 30, 2022 0.0128 0.0150 0.0119 0.0149 563,333 +0.00(+16.41%)
Mar 28, 2022 0.0128 0 -0.00(-14.67%)
Mar 25, 2022 0.0115 0.0180 0.0115 0.0150 522,473 +0.00(+20.97%)
Mar 24, 2022 0.0114 0.0124 0.0114 0.0124 194,523 +0.00(+8.77%)
Mar 23, 2022 0.0115 0.0128 0.0114 0.0114 402,011 -0.00(-10.94%)
Mar 22, 2022 0.0122 0.0129 0.0122 0.0128 60,500 +0.00(+28.00%)
Mar 21, 2022 0.0115 0.0115 0.0100 0.0100 67,500 -0.00(-0.99%)
Mar 18, 2022 0.0123 0.0130 0.0101 0.0101 95,840 +0.00(+1.00%)
Mar 17, 2022 0.0090 0.0135 0.0090 0.0100 140,000 +0.00(+0.00%)
Mar 15, 2022 0.0100 0 -0.00(-25.37%)
Mar 14, 2022 0.0200 0.0200 0.0100 0.0134 65,000 +0.00(+3.08%)
Mar 11, 2022 0.0080 0.0155 0.0080 0.0130 396,400 +0.00(+62.50%)
Mar 10, 2022 0.0085 0.0090 0.0080 0.0080 97,900 -0.00(-8.05%)
Mar 09, 2022 0.0094 0.0094 0.0087 0.0087 38,000 -0.00(-7.45%)
Mar 08, 2022 0.0080 0.0094 0.0080 0.0094 130,000 -0.00(-1.05%)
Mar 07, 2022 0.0100 0.0100 0.0095 0.0095 65,000 +0.00(+14.46%)
Mar 04, 2022 0.0083 0.0083 0.0083 0.0083 1,000 +0.00(+18.57%)
Mar 03, 2022 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+7.69%)
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.