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 (%)
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%)
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.