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

Xtra Energy Corp (OP: XTPT )

0.1600 -0.0252 (-13.61%)
Streaming Delayed Price Updated: 3:04 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.2049 0.2199 0.1950 0.2199 92,416 +0.01(+4.86%)
Mar 27, 2024 0.2000 0.2099 0.1850 0.2097 93,561 +0.01(+4.90%)
Mar 26, 2024 0.1825 0.1999 0.1750 0.1999 115,400 +0.01(+2.94%)
Mar 25, 2024 0.1942 0.1942 0.1942 0.1942 102 -0.00(-0.10%)
Mar 22, 2024 0.1782 0.1944 0.1411 0.1944 78,350 +0.02(+14.56%)
Mar 21, 2024 0.1662 0.1780 0.1662 0.1697 4,700 -0.01(-4.02%)
Mar 20, 2024 0.1611 0.1770 0.1611 0.1768 17,701 -0.00(-0.11%)
Mar 19, 2024 0.1610 0.1790 0.1610 0.1770 45,113 -0.01(-6.79%)
Mar 18, 2024 0.1899 0.1899 0.1710 0.1899 3,440 +0.00(+0.00%)
Mar 15, 2024 0.1797 0.1900 0.1630 0.1899 72,240 -0.00(-2.31%)
Mar 14, 2024 0.1797 0.1944 0.1777 0.1944 12,285 +0.00(+2.32%)
Mar 13, 2024 0.1750 0.1900 0.1750 0.1900 39,000 +0.01(+5.56%)
Mar 12, 2024 0.1733 0.1800 0.1716 0.1800 18,494 +0.00(+0.00%)
Mar 11, 2024 0.1800 0.1869 0.1700 0.1800 10,269 +0.00(+0.00%)
Mar 08, 2024 0.1725 0.1890 0.1725 0.1800 74,612 -0.00(-0.66%)
Mar 07, 2024 0.1812 0.1812 0.1812 0.1812 25,411 -0.01(-3.10%)
Mar 06, 2024 0.1699 0.1870 0.1625 0.1870 152,258 +0.02(+10.06%)
Mar 05, 2024 0.1600 0.1699 0.1600 0.1699 2,127 +0.00(+1.07%)
Mar 04, 2024 0.1600 0.1681 0.1600 0.1681 3,350 +0.01(+5.13%)
Mar 01, 2024 0.1600 0.1699 0.1575 0.1599 29,685 -0.00(-0.06%)
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%)
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.