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 (%)
Sep 30, 2022 0.1122 0.1122 0.0852 0.1075 158,252 -0.01(-10.42%)
Sep 29, 2022 0.1220 0.1220 0.1120 0.1200 102,000 -0.01(-6.83%)
Sep 28, 2022 0.1300 0.1300 0.1164 0.1288 50,150 +0.00(+3.87%)
Sep 27, 2022 0.1218 0.1330 0.1215 0.1240 256,339 +0.00(+3.33%)
Sep 26, 2022 0.1025 0.1200 0.1025 0.1200 277,334 +0.01(+14.29%)
Sep 23, 2022 0.1000 0.1050 0.0950 0.1050 108,100 +0.01(+10.41%)
Sep 22, 2022 0.1100 0.1105 0.0900 0.0951 56,606 -0.01(-11.94%)
Sep 21, 2022 0.1100 0.1100 0.1080 0.1080 22,500 -0.00(-0.28%)
Sep 20, 2022 0.1068 0.1093 0.1060 0.1083 69,927 +0.00(+1.69%)
Sep 19, 2022 0.1200 0.1200 0.1056 0.1065 111,115 -0.01(-11.25%)
Sep 16, 2022 0.1124 0.1200 0.1101 0.1200 111,366 +0.01(+5.36%)
Sep 15, 2022 0.1145 0.1150 0.1050 0.1139 253,566 +0.00(+0.80%)
Sep 14, 2022 0.1140 0.1188 0.1021 0.1130 619,004 +0.01(+5.31%)
Sep 13, 2022 0.1000 0.1100 0.0901 0.1073 487,862 +0.01(+7.30%)
Sep 12, 2022 0.0945 0.1000 0.0935 0.1000 320,416 +0.01(+6.95%)
Sep 09, 2022 0.0878 0.0949 0.0878 0.0935 300,154 +0.01(+6.37%)
Sep 08, 2022 0.0860 0.0879 0.0840 0.0879 184,520 -0.00(-0.11%)
Sep 07, 2022 0.0793 0.0890 0.0775 0.0880 200,250 +0.01(+7.06%)
Sep 06, 2022 0.0822 0.0822 0.0822 0.0822 20,000 -0.00(-0.12%)
Sep 02, 2022 0.0792 0.0824 0.0792 0.0823 13,620 -0.00(-2.02%)
Sep 01, 2022 0.0739 0.0840 0.0700 0.0840 344,889 +0.01(+13.98%)
Aug 31, 2022 0.0692 0.0739 0.0692 0.0737 99,232 +0.00(+2.50%)
Aug 30, 2022 0.0630 0.0719 0.0561 0.0719 229,518 +0.01(+14.86%)
Aug 29, 2022 0.0581 0.0636 0.0501 0.0626 23,500 +0.00(+5.21%)
Aug 26, 2022 0.0609 0.0635 0.0595 0.0595 40,270 -0.00(-6.45%)
Aug 25, 2022 0.0643 0.0643 0.0581 0.0636 97,707 -0.00(-2.00%)
Aug 24, 2022 0.0635 0.0650 0.0635 0.0649 69,201 +0.00(+5.53%)
Aug 23, 2022 0.0615 0.0615 0.0615 0.0615 28,901 -0.00(-5.24%)
Aug 22, 2022 0.0649 0.0649 0.0566 0.0649 31,771 +0.00(+0.00%)
Aug 19, 2022 0.0593 0.0650 0.0565 0.0649 83,301 +0.00(+8.35%)
Aug 18, 2022 0.0600 0.0600 0.0575 0.0599 43,200 -0.00(-0.17%)
Aug 17, 2022 0.0615 0.0615 0.0600 0.0600 35,200 +0.00(+0.00%)
Aug 16, 2022 0.0516 0.0650 0.0516 0.0600 297,175 +0.01(+16.96%)
Aug 15, 2022 0.0500 0.0513 0.0485 0.0513 30,850 +0.00(+2.60%)
Aug 12, 2022 0.0480 0.0500 0.0472 0.0500 200,092 +0.00(+4.17%)
Aug 11, 2022 0.0479 0.0500 0.0479 0.0480 41,000 +0.00(+0.42%)
Aug 10, 2022 0.0478 0.0478 0.0476 0.0478 35,000 -0.00(-4.59%)
Aug 09, 2022 0.0501 0.0501 0.0501 0.0501 1,950 +0.00(+0.20%)
Aug 08, 2022 0.0450 0.0509 0.0437 0.0500 70,585 +0.00(+5.26%)
Aug 05, 2022 0.0444 0.0475 0.0444 0.0475 37,200 +0.00(+6.98%)
Aug 04, 2022 0.0578 0.0578 0.0438 0.0444 136,156 -0.01(-14.94%)
Aug 03, 2022 0.0460 0.0578 0.0460 0.0522 88,650 +0.00(+8.75%)
Aug 02, 2022 0.0460 0.0480 0.0440 0.0480 30,650 +0.00(+5.49%)
Aug 01, 2022 0.0480 0.0480 0.0455 0.0455 48,100 -0.00(-3.19%)
Jul 29, 2022 0.0470 0.0470 0.0470 0.0470 10,000 +0.00(+0.21%)
Jul 28, 2022 0.0435 0.0470 0.0435 0.0469 31,402 +0.00(+1.96%)
Jul 27, 2022 0.0430 0.0460 0.0360 0.0460 113,000 +0.00(+5.02%)
Jul 26, 2022 0.0460 0.0460 0.0438 0.0438 66,896 +0.00(+3.06%)
Jul 25, 2022 0.0401 0.0425 0.0401 0.0425 115,425 +0.00(+1.67%)
Jul 22, 2022 0.0431 0.0435 0.0418 0.0418 22,398 +0.00(+1.95%)
Jul 21, 2022 0.0390 0.0427 0.0388 0.0410 97,377 -0.00(-2.61%)
Jul 20, 2022 0.0450 0.0455 0.0421 0.0421 31,800 -0.01(-12.29%)
Jul 19, 2022 0.0441 0.0480 0.0410 0.0480 129,675 -0.00(-3.81%)
Jul 18, 2022 0.0482 0.0499 0.0460 0.0499 69,533 +0.00(+3.31%)
Jul 15, 2022 0.0488 0.0488 0.0465 0.0483 29,877 +0.00(+0.00%)
Jul 13, 2022 0.0483 0 +0.00(+0.00%)
Jul 12, 2022 0.0483 0.0483 0.0483 0.0483 6,300 +0.00(+0.00%)
Jul 11, 2022 0.0527 0.0549 0.0461 0.0483 157,698 -0.00(-8.35%)
Jul 08, 2022 0.0500 0.0527 0.0500 0.0527 15,000 +0.00(+4.98%)
Jul 07, 2022 0.0505 0.0523 0.0495 0.0502 39,187 -0.00(-4.20%)
Jul 06, 2022 0.0530 0.0538 0.0505 0.0524 53,140 -0.00(-6.26%)
Jul 05, 2022 0.0599 0.0599 0.0541 0.0559 58,200 +0.00(+1.64%)
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.