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

Xtra Energy Corp (OP: XTPT )

0.1578 -0.0011 (-0.69%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 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 (%)
Nov 30, 2022 0.1700 0.1748 0.1650 0.1748 53,029 -0.01(-5.51%)
Nov 29, 2022 0.1725 0.1900 0.1630 0.1850 81,851 +0.00(+1.76%)
Nov 28, 2022 0.1651 0.1898 0.1651 0.1818 47,450 -0.00(-1.73%)
Nov 25, 2022 0.1670 0.1899 0.1560 0.1850 59,600 +0.00(+2.49%)
Nov 23, 2022 0.1863 0.1863 0.1686 0.1805 26,209 -0.01(-5.50%)
Nov 22, 2022 0.1899 0.1910 0.1751 0.1910 40,069 -0.01(-4.36%)
Nov 21, 2022 0.1997 0.1997 0.1997 0.1997 8,899 +0.00(+0.00%)
Nov 18, 2022 0.1850 0.1998 0.1780 0.1997 65,106 +0.01(+5.11%)
Nov 17, 2022 0.1850 0.1900 0.1801 0.1900 26,750 +0.00(+0.00%)
Nov 16, 2022 0.2078 0.2079 0.1900 0.1900 10,507 -0.01(-7.32%)
Nov 15, 2022 0.1900 0.2100 0.1800 0.2050 59,449 +0.02(+8.47%)
Nov 14, 2022 0.1760 0.1890 0.1760 0.1890 50,841 +0.00(+0.00%)
Nov 11, 2022 0.1770 0.1895 0.1770 0.1890 40,645 +0.00(+0.00%)
Nov 10, 2022 0.1950 0.2000 0.1714 0.1890 144,383 +0.00(+1.56%)
Nov 09, 2022 0.1999 0.2100 0.1861 0.1861 378,989 -0.01(-6.95%)
Nov 08, 2022 0.1890 0.2000 0.1841 0.2000 388,985 +0.01(+5.82%)
Nov 07, 2022 0.1796 0.1890 0.1775 0.1890 235,819 +0.01(+5.65%)
Nov 04, 2022 0.1700 0.1789 0.1670 0.1789 204,955 +0.01(+5.92%)
Nov 03, 2022 0.1500 0.1700 0.1411 0.1689 512,087 +0.02(+12.60%)
Nov 02, 2022 0.1305 0.1500 0.1305 0.1500 96,815 +0.01(+3.45%)
Nov 01, 2022 0.1330 0.1475 0.1296 0.1450 265,586 +0.01(+3.65%)
Oct 31, 2022 0.1332 0.1400 0.1300 0.1399 138,241 +0.00(+3.63%)
Oct 28, 2022 0.1250 0.1390 0.1240 0.1350 230,227 +0.01(+8.00%)
Oct 27, 2022 0.1100 0.1250 0.1080 0.1250 135,407 +0.01(+13.64%)
Oct 26, 2022 0.1075 0.1100 0.1050 0.1100 10,501 +0.00(+0.00%)
Oct 25, 2022 0.1000 0.1149 0.1000 0.1100 100,251 +0.01(+7.32%)
Oct 24, 2022 0.0960 0.1028 0.0960 0.1025 9,400 +0.01(+6.99%)
Oct 21, 2022 0.0958 0.0958 0.0958 0.0958 398 +0.00(+0.00%)
Oct 20, 2022 0.0921 0.0958 0.0920 0.0958 57,110 -0.01(-8.76%)
Oct 19, 2022 0.1050 0.1050 0.1050 0.1050 900 -0.00(-4.37%)
Oct 18, 2022 0.1000 0.1098 0.0920 0.1098 42,880 -0.00(-0.09%)
Oct 17, 2022 0.1124 0.1124 0.1000 0.1099 46,690 -0.01(-4.43%)
Oct 14, 2022 0.1130 0.1150 0.1100 0.1150 15,525 +0.00(+4.07%)
Oct 13, 2022 0.1105 0.1160 0.1053 0.1105 31,975 +0.00(+0.73%)
Oct 12, 2022 0.1110 0.1114 0.1095 0.1097 22,500 +0.00(+0.64%)
Oct 11, 2022 0.1101 0.1105 0.1051 0.1090 67,425 -0.01(-5.22%)
Oct 10, 2022 0.1127 0.1173 0.1080 0.1150 88,000 -0.00(-0.86%)
Oct 07, 2022 0.1112 0.1160 0.1052 0.1160 14,100 -0.00(-1.02%)
Oct 06, 2022 0.1125 0.1172 0.1026 0.1172 25,781 -0.01(-4.64%)
Oct 05, 2022 0.1168 0.1236 0.1020 0.1229 78,377 -0.00(-0.65%)
Oct 04, 2022 0.1113 0.1240 0.1071 0.1237 126,216 +0.01(+12.45%)
Oct 03, 2022 0.1075 0.1240 0.1037 0.1100 115,480 +0.00(+2.33%)
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%)
Jul 01, 2022 0.0533 0.0550 0.0533 0.0550 10,000 +0.00(+0.18%)
Jun 30, 2022 0.0500 0.0550 0.0500 0.0549 54,000 +0.00(+0.00%)
Jun 29, 2022 0.0521 0.0550 0.0461 0.0549 171,664 +0.00(+0.00%)
Jun 28, 2022 0.0530 0.0550 0.0508 0.0549 36,900 -0.00(-2.66%)
Jun 27, 2022 0.0533 0.0570 0.0497 0.0564 270,900 +0.00(+6.02%)
Jun 24, 2022 0.0506 0.0532 0.0500 0.0532 58,085 +0.00(+1.53%)
Jun 23, 2022 0.0523 0.0568 0.0506 0.0524 62,000 -0.00(-2.06%)
Jun 22, 2022 0.0480 0.0590 0.0480 0.0535 162,696 +0.00(+7.00%)
Jun 21, 2022 0.0458 0.0500 0.0458 0.0500 23,434 -0.00(-3.29%)
Jun 17, 2022 0.0502 0.0517 0.0460 0.0517 60,000 -0.00(-1.52%)
Jun 16, 2022 0.0533 0.0533 0.0500 0.0525 40,466 -0.00(-4.37%)
Jun 15, 2022 0.0563 0.0630 0.0510 0.0549 178,401 -0.00(-0.18%)
Jun 14, 2022 0.0528 0.0550 0.0460 0.0550 234,428 +0.00(+0.00%)
Jun 13, 2022 0.0605 0.0605 0.0510 0.0550 243,100 -0.01(-14.06%)
Jun 10, 2022 0.0500 0.0640 0.0488 0.0640 286,503 +0.01(+28.00%)
Jun 09, 2022 0.0490 0.0517 0.0470 0.0500 109,972 +0.00(+1.42%)
Jun 08, 2022 0.0483 0.0493 0.0450 0.0493 145,000 +0.00(+2.28%)
Jun 07, 2022 0.0453 0.0482 0.0441 0.0482 252,330 +0.00(+5.93%)
Jun 06, 2022 0.0464 0.0467 0.0455 0.0455 202,004 -0.00(-2.78%)
Jun 03, 2022 0.0490 0.0490 0.0460 0.0468 99,363 -0.00(-0.64%)
Jun 02, 2022 0.0490 0.0490 0.0470 0.0471 121,000 -0.00(-3.88%)
Jun 01, 2022 0.0521 0.0521 0.0472 0.0490 231,580 -0.00(-8.24%)
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%)
Mar 01, 2022 0.0065 0 -0.00(-7.14%)
Feb 25, 2022 0.0070 0 -0.00(-5.41%)
Feb 15, 2022 0.0074 0 -0.00(-1.33%)
Feb 10, 2022 0.0075 0 +0.00(+8.70%)
Feb 08, 2022 0.0069 0 +0.00(+15.00%)
Feb 04, 2022 0.0060 0 -0.00(-7.69%)
Feb 03, 2022 0.0060 0.0077 0.0058 0.0065 1,012,084 -0.00(-7.14%)
Feb 02, 2022 0.0060 0.0070 0.0059 0.0070 265,000 +0.00(+0.00%)
Feb 01, 2022 0.0055 0.0070 0.0055 0.0070 130,000 +0.00(+16.67%)
Jan 25, 2022 0.0060 0 +0.00(+0.00%)
Jan 24, 2022 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+0.00%)
Jan 18, 2022 0.0060 0 +0.00(+0.00%)
Jan 14, 2022 0.0060 0 -0.00(-7.69%)
Jan 07, 2022 0.0065 0 -0.00(-4.41%)
Jan 05, 2022 0.0068 0.0068 0.0068 3 +0.00(+13.33%)
Jan 04, 2022 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+20.00%)
Dec 29, 2021 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Dec 23, 2021 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Dec 22, 2021 0.0060 0.0060 0.0050 0.0059 291,200 -0.00(-1.67%)
Dec 20, 2021 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Dec 17, 2021 0.0036 0.0050 0.0036 0.0050 250,000 +0.00(+21.95%)
Dec 13, 2021 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Dec 03, 2021 0.0041 0.0041 0.0041 0 -0.00(-25.45%)
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.