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

Xtra Energy Corp (OP: XTPT )

0.1833 +0.0220 (+13.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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, 2023 0.0900 0.0996 0.0850 0.0965 145,950 +0.01(+7.22%)
Aug 29, 2023 0.0900 5 -0.00(-3.95%)
Aug 28, 2023 0.0898 0.0937 0.0898 0.0937 206 +0.01(+11.68%)
Aug 25, 2023 0.0839 0.0900 0.0777 0.0839 100,188 -0.02(-15.76%)
Aug 24, 2023 0.0849 0.0996 0.0783 0.0996 85,406 +0.00(+5.17%)
Aug 23, 2023 0.0995 0.0995 0.0849 0.0947 26,545 -0.00(-4.73%)
Aug 22, 2023 0.0900 0.0994 0.0900 0.0994 11,281 -0.01(-8.56%)
Aug 21, 2023 0.0900 0.1087 0.0900 0.1087 5,350 -0.00(-0.28%)
Aug 18, 2023 0.1090 0.1090 0.1090 0.1090 5,719 +0.00(+0.00%)
Aug 17, 2023 0.1027 0.1090 0.0900 0.1090 96,000 +0.02(+20.98%)
Aug 16, 2023 0.1040 0.1040 0.0901 0.0901 28,626 -0.01(-13.37%)
Aug 15, 2023 0.0927 0.1040 0.0927 0.1040 5,346 +0.00(+0.00%)
Aug 14, 2023 0.0850 0.1040 0.0850 0.1040 11,890 +0.00(+4.73%)
Aug 11, 2023 0.0945 0.0993 0.0945 0.0993 6,000 +0.00(+1.43%)
Aug 10, 2023 0.0979 0.0979 0.0850 0.0979 11,150 -0.01(-5.87%)
Aug 09, 2023 0.1040 0.1040 0.1040 0.1040 13,000 +0.00(+0.00%)
Aug 08, 2023 0.1013 0.1100 0.0828 0.1040 23,597 -0.01(-5.45%)
Aug 04, 2023 0.1100 0 +0.01(+10.00%)
Aug 03, 2023 0.0927 0.1037 0.0927 0.1000 72,903 -0.00(-4.31%)
Aug 02, 2023 0.1020 0.1057 0.1014 0.1045 31,000 +0.00(+3.98%)
Aug 01, 2023 0.1099 0.1099 0.1000 0.1005 45,984 -0.01(-8.55%)
Jul 31, 2023 0.1000 0.1099 0.1000 0.1099 298 -0.01(-5.09%)
Jul 28, 2023 0.1112 0.1250 0.1001 0.1158 77,414 -0.00(-1.36%)
Jul 27, 2023 0.1150 0.1174 0.1100 0.1174 19,866 +0.00(+4.36%)
Jul 26, 2023 0.1163 0.1175 0.1100 0.1125 82,350 -0.01(-7.18%)
Jul 25, 2023 0.1200 0.1212 0.1100 0.1212 43,825 +0.00(+1.00%)
Jul 24, 2023 0.1175 0.1250 0.1150 0.1200 21,800 -0.01(-4.00%)
Jul 21, 2023 0.1200 0.1250 0.1160 0.1250 50,150 +0.01(+4.17%)
Jul 20, 2023 0.1100 0.1200 0.1056 0.1200 77,466 -0.01(-10.38%)
Jul 19, 2023 0.1339 0.1348 0.1100 0.1339 166,735 +0.01(+5.10%)
Jul 18, 2023 0.1162 0.1287 0.1162 0.1274 7,600 +0.00(+2.00%)
Jul 17, 2023 0.1094 0.1288 0.1018 0.1249 31,333 -0.01(-7.41%)
Jul 14, 2023 0.1016 0.1349 0.1016 0.1349 7,500 +0.01(+4.57%)
Jul 13, 2023 0.1016 0.1290 0.1016 0.1290 6,800 +0.00(+0.00%)
Jul 10, 2023 0.1290 6 +0.00(+3.28%)
Jul 07, 2023 0.1281 0.1349 0.1020 0.1249 11,900 -0.01(-7.41%)
Jul 05, 2023 0.1349 8 +0.02(+13.36%)
Jul 03, 2023 0.1275 0.1275 0.1190 0.1190 1,593 +0.00(+0.25%)
Jun 30, 2023 0.1187 0.1187 0.1187 0.1187 1,000 -0.00(-1.66%)
Jun 29, 2023 0.1207 0.1207 0.1207 0.1207 300 -0.01(-5.33%)
Jun 28, 2023 0.1175 0.1275 0.1100 0.1275 182,386 +0.01(+7.14%)
Jun 27, 2023 0.1200 0.1330 0.1182 0.1190 58,420 -0.02(-13.39%)
Jun 26, 2023 0.1225 0.1374 0.1187 0.1374 84,401 +0.00(+3.23%)
Jun 23, 2023 0.1324 0.1398 0.1244 0.1331 14,750 -0.01(-4.93%)
Jun 22, 2023 0.1390 0.1400 0.1224 0.1400 95,475 +0.00(+0.50%)
Jun 21, 2023 0.1250 0.1400 0.1100 0.1393 156,352 +0.03(+21.87%)
Jun 20, 2023 0.1100 0.1290 0.1010 0.1143 170,802 -0.02(-12.08%)
Jun 16, 2023 0.1010 0.1300 0.1010 0.1300 4,900 -0.01(-5.73%)
Jun 15, 2023 0.1150 0.1379 0.1000 0.1379 53,675 +0.03(+28.40%)
May 08, 2023 0.1175 0.1175 0.1000 0.1074 37,400 -0.01(-10.50%)
May 05, 2023 0.1207 0.1249 0.1163 0.1200 13,002 -0.00(-3.92%)
May 04, 2023 0.1155 0.1249 0.1155 0.1249 10,000 -0.00(-0.08%)
May 03, 2023 0.1038 0.1250 0.1038 0.1250 83,070 +0.02(+16.28%)
May 02, 2023 0.1151 0.1151 0.0760 0.1075 128,910 -0.01(-6.52%)
May 01, 2023 0.1209 0.1209 0.1150 0.1150 11,800 -0.01(-4.88%)
Apr 28, 2023 0.1160 0.1218 0.1160 0.1209 17,091 -0.00(-0.74%)
Apr 27, 2023 0.1102 0.1218 0.1102 0.1218 9,500 +0.00(+1.50%)
Apr 26, 2023 0.1200 0.1273 0.1200 0.1200 18,300 -0.00(-3.46%)
Apr 25, 2023 0.1276 0.1276 0.1200 0.1243 24,450 -0.01(-8.94%)
Apr 24, 2023 0.1280 0.1368 0.1200 0.1365 65,600 +0.00(+3.02%)
Apr 21, 2023 0.1240 0.1350 0.1225 0.1325 197,774 +0.01(+8.16%)
Apr 20, 2023 0.1125 0.1400 0.1125 0.1225 61,488 +0.00(+0.16%)
Apr 19, 2023 0.1205 0.1223 0.1175 0.1223 44,702 +0.00(+0.58%)
Apr 18, 2023 0.1251 0.1349 0.1144 0.1216 51,636 -0.01(-8.23%)
Apr 17, 2023 0.1395 0.1395 0.1275 0.1325 69,670 -0.02(-10.41%)
Apr 14, 2023 0.0969 0.1499 0.0969 0.1479 639,026 +0.05(+49.54%)
Apr 13, 2023 0.0970 0.0989 0.0900 0.0989 50,517 +0.00(+0.10%)
Apr 11, 2023 0.0988 0 +0.01(+16.78%)
Apr 06, 2023 0.0846 0 -0.00(-0.24%)
Apr 05, 2023 0.0600 0.0850 0.0600 0.0848 72,624 +0.00(+6.00%)
Apr 03, 2023 0.0800 0 -0.01(-11.11%)
Mar 30, 2023 0.0900 2 +0.00(+3.57%)
Mar 29, 2023 0.0813 0.0869 0.0813 0.0869 2,142 +0.00(+5.98%)
Mar 28, 2023 0.0889 0.0889 0.0820 0.0820 7,583 +0.00(+1.23%)
Mar 24, 2023 0.0810 0 +0.01(+15.38%)
Mar 23, 2023 0.0713 0.0800 0.0700 0.0702 51,802 -0.02(-22.00%)
Mar 16, 2023 0.0900 0 -0.01(-7.98%)
Mar 14, 2023 0.0978 0 -0.02(-18.09%)
Mar 10, 2023 0.1194 0 +0.00(+3.83%)
Mar 09, 2023 0.1153 0.1153 0.0931 0.1150 60,202 -0.01(-5.74%)
Mar 08, 2023 0.1124 0.1220 0.1100 0.1220 70,101 +0.00(+1.84%)
Mar 06, 2023 0.1198 4 +0.00(+4.17%)
Mar 03, 2023 0.0961 0.1150 0.0924 0.1150 128,668 +0.02(+19.79%)
Mar 02, 2023 0.0990 0.1007 0.0940 0.0960 62,400 -0.00(-2.83%)
Mar 01, 2023 0.1048 0.1048 0.0940 0.0988 23,000 -0.01(-5.73%)
Feb 28, 2023 0.1022 0.1049 0.0921 0.1048 26,500 +0.00(+0.87%)
Feb 27, 2023 0.0939 0.1039 0.0939 0.1039 4,701 -0.00(-0.95%)
Feb 24, 2023 0.0985 0.1049 0.0985 0.1049 9,000 +0.00(+3.15%)
Feb 23, 2023 0.1025 0.1025 0.1000 0.1017 16,100 +0.00(+0.49%)
Feb 22, 2023 0.1005 0.1025 0.1005 0.1012 24,001 -0.00(-3.53%)
Feb 17, 2023 0.1049 0 -0.00(-4.46%)
Feb 16, 2023 0.1025 0.1100 0.0840 0.1098 180,500 +0.00(+4.57%)
Feb 15, 2023 0.1118 0.1118 0.1050 0.1050 11,773 -0.01(-6.58%)
Feb 14, 2023 0.1066 0.1124 0.1020 0.1124 42,500 +0.01(+5.24%)
Feb 13, 2023 0.1010 0.1068 0.0910 0.1068 52,000 -0.01(-7.13%)
Feb 10, 2023 0.1150 0.1150 0.1010 0.1150 14,830 -0.00(-4.17%)
Feb 09, 2023 0.1155 0.1200 0.1063 0.1200 9,102 -0.00(-3.92%)
Feb 08, 2023 0.1249 0.1249 0.1249 0.1249 10,000 +0.00(+0.00%)
Feb 07, 2023 0.1116 0.1250 0.1070 0.1249 114,071 -0.00(-0.87%)
Feb 06, 2023 0.1174 0.1262 0.1077 0.1260 79,005 -0.00(-0.71%)
Feb 03, 2023 0.1170 0.1269 0.1165 0.1269 33,695 +0.00(+0.71%)
Feb 02, 2023 0.1260 0.1260 0.1170 0.1260 8,130 +0.00(+0.80%)
Feb 01, 2023 0.1300 0.1300 0.1200 0.1250 12,500 -0.01(-10.65%)
Jan 31, 2023 0.1288 0.1399 0.1250 0.1399 12,601 -0.00(-0.07%)
Jan 30, 2023 0.1350 0.1400 0.1200 0.1400 33,665 +0.01(+3.70%)
Jan 27, 2023 0.1306 0.1350 0.1306 0.1350 3,285 -0.01(-3.57%)
Jan 26, 2023 0.1306 0.1400 0.1306 0.1400 1,419 +0.00(+0.00%)
Jan 25, 2023 0.1213 0.1400 0.1201 0.1400 18,800 +0.02(+12.09%)
Jan 24, 2023 0.1201 0.1249 0.1125 0.1249 95,537 +0.01(+8.42%)
Jan 23, 2023 0.1152 0.1152 0.1152 0.1152 4,601 -0.00(-1.71%)
Jan 20, 2023 0.1241 0.1241 0.1172 0.1172 6,017 -0.00(-3.93%)
Jan 19, 2023 0.1220 0.1245 0.1220 0.1220 20,750 +0.01(+9.52%)
Jan 18, 2023 0.1019 0.1120 0.1000 0.1114 10,100 -0.02(-14.24%)
Jan 17, 2023 0.1230 0.1299 0.1200 0.1299 21,513 +0.00(+3.92%)
Jan 13, 2023 0.1256 0.1275 0.1050 0.1250 74,702 -0.02(-12.77%)
Jan 12, 2023 0.1177 0.1433 0.1177 0.1433 3,904 +0.01(+4.60%)
Jan 11, 2023 0.1370 0.1370 0.1370 0.1370 5,130 +0.00(+0.00%)
Jan 10, 2023 0.1370 0.1370 0.1370 0.1370 10,000 +0.00(+3.32%)
Jan 09, 2023 0.1312 0.1351 0.1200 0.1326 133,029 -0.01(-5.29%)
Jan 06, 2023 0.1400 0.1400 0.1400 0.1400 12,337 -0.00(-0.99%)
Jan 05, 2023 0.1414 0.1414 0.1414 0.1414 1,000 +0.00(+1.73%)
Jan 04, 2023 0.1382 0.1390 0.1363 0.1390 36,750 +0.00(+1.98%)
Jan 03, 2023 0.1363 0.1363 0.1363 0.1363 100 -0.00(-2.64%)
Dec 30, 2022 0.1550 0.1550 0.1253 0.1400 19,851 +0.01(+11.82%)
Dec 29, 2022 0.1310 0.1326 0.1252 0.1252 9,082 -0.01(-10.57%)
Dec 28, 2022 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-9.03%)
Dec 27, 2022 0.1500 0.1539 0.1400 0.1539 8,549 +0.00(+0.92%)
Dec 23, 2022 0.1525 0.1563 0.1450 0.1525 8,050 -0.00(-2.43%)
Dec 22, 2022 0.1563 0.1563 0.1563 0.1563 560 +0.00(+0.00%)
Dec 21, 2022 0.1575 0.1600 0.1475 0.1563 39,640 -0.00(-2.25%)
Dec 20, 2022 0.1316 0.1599 0.1316 0.1599 36,850 +0.01(+4.58%)
Dec 19, 2022 0.1280 0.1529 0.1280 0.1529 38,850 +0.00(+1.59%)
Dec 16, 2022 0.1375 0.1505 0.1375 0.1505 1,374 -0.01(-5.88%)
Dec 14, 2022 0.1599 0 +0.00(+0.00%)
Dec 13, 2022 0.1412 0.1599 0.1250 0.1599 91,100 +0.02(+11.82%)
Dec 12, 2022 0.1430 0.1430 0.1430 0.1430 1,000 -0.00(-1.31%)
Dec 09, 2022 0.1449 0.1449 0.1449 0.1449 500 +0.00(+0.63%)
Dec 08, 2022 0.1440 0.1440 0.1350 0.1440 9,250 -0.00(-0.35%)
Dec 07, 2022 0.1350 0.1550 0.1210 0.1445 207,896 +0.00(+0.49%)
Dec 06, 2022 0.1550 0.1550 0.1350 0.1438 75,676 -0.03(-15.36%)
Dec 05, 2022 0.1700 0.1700 0.1500 0.1699 39,420 +0.00(+1.43%)
Dec 02, 2022 0.1625 0.1675 0.1625 0.1675 5,135 -0.00(-1.47%)
Dec 01, 2022 0.1699 0.1745 0.1601 0.1700 42,946 -0.00(-2.75%)
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%)
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.