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

Xtra Energy Corp (OP: XTPT )

0.1787 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 8, 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 20, 2018 0.0055 0.0055 0.0055 0 +0.00(+587.50%)
Mar 19, 2018 0.0031 0.0031 0.0008 0.0008 93,000 -0.00(-85.45%)
Mar 05, 2018 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
Mar 01, 2018 0.0055 0.0055 0.0055 0 +0.00(+25.00%)
Feb 26, 2018 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Feb 23, 2018 0.0103 0.0103 0.0044 0.0044 25,000 +0.00(+7.32%)
Feb 22, 2018 0.0060 0.0060 0.0040 0.0041 302,242 -0.01(-75.15%)
Feb 20, 2018 0.0165 0.0165 0.0165 0 +0.01(+135.71%)
Feb 16, 2018 0.0070 0.0070 0.0070 0 -0.00(-7.89%)
Feb 15, 2018 0.0080 0.0080 0.0076 0.0076 75,000 -0.00(-5.00%)
Feb 13, 2018 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Feb 12, 2018 0.0075 0.0077 0.0060 0.0075 133,000 +0.00(+0.00%)
Feb 09, 2018 0.0075 0.0103 0.0075 0.0075 36,867 +0.00(+0.00%)
Feb 08, 2018 0.0075 0.0075 0.0075 0.0075 20,005 -0.00(-1.32%)
Feb 07, 2018 0.0075 0.0076 0.0075 0.0076 13,200 -0.01(-41.54%)
Feb 02, 2018 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 31, 2018 0.0130 0.0130 0.0130 0 +0.01(+73.33%)
Jan 30, 2018 0.0077 0.0077 0.0075 0.0075 63,002 +0.00(+0.00%)
Jan 29, 2018 0.0075 0.0075 0.0075 0.0075 58,000 -0.00(-1.32%)
Jan 24, 2018 0.0076 0.0076 0.0076 30 -0.00(-24.00%)
Jan 22, 2018 0.0100 0.0100 0.0100 0 -0.00(-25.37%)
Jan 19, 2018 0.0134 0.0134 0.0134 0.0134 4,000 +0.01(+78.67%)
Jan 17, 2018 0.0075 0.0075 0.0075 0 -0.01(-60.32%)
Jan 11, 2018 0.0189 0.0189 0.0189 0 -0.00(-9.57%)
Jan 08, 2018 0.0209 0.0209 0.0209 0 -0.00(-0.48%)
Jan 05, 2018 0.0210 0.0210 0.0210 0.0210 20,000 +0.00(+0.00%)
Jan 04, 2018 0.0200 0.0220 0.0200 0.0210 28,000 -0.00(-4.55%)
Jan 03, 2018 0.0150 0.0220 0.0100 0.0220 57,467 +0.00(+0.46%)
Jan 02, 2018 0.0180 0.0230 0.0072 0.0219 75,229 +0.00(+10.05%)
Dec 29, 2017 0.0199 0.0199 0.0199 0 +0.01(+215.87%)
Dec 28, 2017 0.0120 0.0140 0.0060 0.0063 263,183 -0.01(-58.00%)
Dec 27, 2017 0.0150 0.0150 0.0150 0.0150 6,305 -0.01(-40.00%)
Dec 26, 2017 0.0189 0.0250 0.0180 0.0250 111,349 +0.01(+32.28%)
Dec 22, 2017 0.0140 0.0200 0.0110 0.0189 114,657 +0.00(+35.00%)
Dec 21, 2017 0.0140 0.0220 0.0140 0.0140 138,950 -0.01(-39.13%)
Dec 20, 2017 0.0140 0.0230 0.0140 0.0230 101,089 +0.00(+0.00%)
Dec 19, 2017 0.0220 0.0270 0.0140 0.0230 320,522 -0.01(-20.69%)
Dec 18, 2017 0.0365 0.0490 0.0160 0.0290 1,454,045 -0.01(-21.62%)
Dec 15, 2017 0.0250 0.0750 0.0240 0.0370 4,425,587 +0.01(+48.00%)
Dec 14, 2017 0.0125 0.0250 0.0125 0.0250 55,281 +0.01(+100.00%)
Dec 13, 2017 0.0200 0.0200 0.0125 0.0125 74,411 +0.00(+13.64%)
Dec 12, 2017 0.0060 0.0350 0.0060 0.0110 957,866 +0.01(+175.00%)
Dec 11, 2017 0.0040 0.0040 0.0040 0.0040 134 -0.00(-27.27%)
Nov 30, 2017 0.0055 0.0055 0.0055 0 +0.00(+37.50%)
Oct 27, 2017 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Oct 25, 2017 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Oct 18, 2017 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Oct 05, 2017 0.0040 0.0040 0.0040 0 -0.00(-42.86%)
Oct 04, 2017 0.0070 0.0070 0.0070 0.0070 140,000 +0.00(+40.00%)
Oct 02, 2017 0.0050 0.0050 0.0050 0 -0.00(-27.01%)
Sep 29, 2017 0.0058 0.0070 0.0058 0.0069 135,400 +0.00(+128.33%)
Sep 28, 2017 0.0030 0.0070 0.0030 0.0030 510,290 +0.00(+2900.00%)
Sep 21, 2017 0.0001 0.0001 0.0001 0 -0.00(-93.55%)
Aug 29, 2017 0.0015 0.0015 0.0015 0 +0.00(+1450.00%)
Aug 28, 2017 0.0020 0.0020 0.0001 0.0001 95,242 -0.00(-95.00%)
Aug 15, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jul 20, 2017 0.0020 0.0020 0.0020 0 -0.00(-33.33%)
Jul 11, 2017 0.0030 0.0030 0.0030 0 -0.00(-40.00%)
Jul 07, 2017 0.0050 0.0050 0.0050 0 -0.01(-51.92%)
Jul 06, 2017 0.0055 0.0104 0.0055 0.0104 21,500 +0.01(+550.00%)
Jul 05, 2017 0.0005 0.0056 0.0005 0.0016 421,000 +0.00(+700.00%)
Jul 03, 2017 0.0002 0.0002 0.0002 0.0002 0 +0.00(+0.00%)
May 30, 2017 0.0002 0.0002 0.0002 0 +0.00(+100.00%)
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.