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 +0.0022 (+1.39%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 20, 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 (%)
Sep 27, 2021 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 23, 2021 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 22, 2021 0.0085 0.0098 0.0075 0.0080 214,212 +0.00(+3.90%)
Sep 21, 2021 0.0080 0.0100 0.0060 0.0077 1,126,041 +0.00(+10.00%)
Sep 20, 2021 0.0060 0.0070 0.0060 0.0070 350,000 +0.01(+250.00%)
Sep 10, 2021 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 08, 2021 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 30, 2021 0.0020 0.0020 0.0020 0 -0.00(-37.50%)
Aug 27, 2021 0.0031 0.0032 0.0031 0.0032 100,000 -0.00(-8.57%)
Aug 26, 2021 0.0050 0.0050 0.0035 0.0035 16,450 -0.00(-27.08%)
Aug 25, 2021 0.0065 0.0065 0.0035 0.0048 52,010 +0.00(+37.14%)
Aug 24, 2021 0.0040 0.0053 0.0035 0.0035 282,000 +0.00(+16.67%)
Aug 23, 2021 0.0073 0.0073 0.0030 0.0030 1,896,784 -0.00(-62.03%)
Aug 20, 2021 0.0050 0.0100 0.0050 0.0079 2,261,345 +0.00(+163.33%)
Aug 19, 2021 0.0030 0.0030 0.0030 0.0030 30,000 +0.00(+0.00%)
Aug 18, 2021 0.0035 0.0070 0.0030 0.0030 260,877 -0.00(-21.05%)
Aug 17, 2021 0.0038 0.0038 0.0038 0.0038 165 +0.00(+8.57%)
Aug 16, 2021 0.0035 0.0035 0.0035 0.0035 22,500 +0.00(+0.00%)
Aug 13, 2021 0.0039 0.0039 0.0035 0.0035 12,050 +0.00(+0.00%)
Aug 11, 2021 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 10, 2021 0.0038 0.0038 0.0035 0.0035 14,000 -0.00(-14.63%)
Aug 05, 2021 0.0041 0.0041 0.0041 0 +0.00(+17.14%)
Aug 04, 2021 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+0.00%)
Aug 03, 2021 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+0.00%)
Aug 02, 2021 0.0035 0.0035 0.0035 0.0035 36,000 -0.00(-28.57%)
Jul 28, 2021 0.0049 0.0049 0.0049 0 +0.00(+22.50%)
Jul 27, 2021 0.0060 0.0079 0.0040 0.0040 27,000 -0.00(-51.22%)
Jul 26, 2021 0.0050 0.0084 0.0040 0.0082 82,000 +0.00(+82.22%)
Jul 23, 2021 0.0060 0.0080 0.0040 0.0045 593,522 +0.00(+12.50%)
Jul 22, 2021 0.0045 0.0045 0.0040 0.0040 50,000 -0.00(-13.04%)
Jul 21, 2021 0.0040 0.0046 0.0040 0.0046 65,000 +0.00(+15.00%)
Jul 20, 2021 0.0040 0.0059 0.0040 0.0040 130,000 +0.00(+0.00%)
Jul 19, 2021 0.0040 0.0050 0.0040 0.0040 360,227 -0.00(-33.33%)
Jul 08, 2021 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jul 07, 2021 0.0060 0.0060 0.0060 0.0060 1,250 +0.00(+13.21%)
Jul 06, 2021 0.0053 0.0053 0.0053 0.0053 30,000 +0.00(+0.00%)
Jul 02, 2021 0.0053 0.0053 0.0053 0.0053 20,000 +0.00(+32.50%)
Jul 01, 2021 0.0053 0.0053 0.0040 0.0040 60,000 +0.00(+0.00%)
Jun 30, 2021 0.0040 0.0040 0.0040 0.0040 60,000 -0.00(-20.00%)
Jun 29, 2021 0.0050 0.0050 0.0050 0.0050 19,815 +0.00(+0.00%)
Jun 28, 2021 0.0072 0.0072 0.0050 0.0050 40,200 -0.00(-30.56%)
Jun 25, 2021 0.0072 0.0072 0.0072 0.0072 20,000 +0.00(+0.00%)
Jun 24, 2021 0.0075 0.0075 0.0060 0.0072 167,000 -0.00(-1.37%)
Jun 23, 2021 0.0073 0.0073 0.0073 0.0073 10,000 +0.00(+0.00%)
Jun 22, 2021 0.0067 0.0073 0.0067 0.0073 30,102 -0.00(-18.89%)
Jun 21, 2021 0.0090 0.0090 0.0090 0.0090 5,500 +0.00(+12.50%)
Jun 18, 2021 0.0080 0.0080 0.0080 0.0080 20,000 -0.00(-11.11%)
Jun 17, 2021 0.0100 0.0100 0.0090 0.0090 50,083 +0.00(+28.57%)
Jun 16, 2021 0.0089 0.0089 0.0060 0.0070 410,000 +0.00(+16.67%)
Jun 15, 2021 0.0035 0.0060 0.0030 0.0060 4,423,989 +0.00(+33.33%)
Jun 11, 2021 0.0045 0.0045 0.0045 0 +0.00(+4.65%)
Jun 09, 2021 0.0043 0.0043 0.0043 0 +0.00(+7.50%)
Jun 07, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 03, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 02, 2021 0.0045 0.0045 0.0040 0.0040 51,327 -0.00(-11.11%)
Jun 01, 2021 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+0.00%)
May 27, 2021 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
May 26, 2021 0.0045 0.0045 0.0045 0.0045 20,000 +0.00(+0.00%)
May 25, 2021 0.0045 0.0045 0.0045 0.0045 10,000 -0.00(-6.25%)
May 24, 2021 0.0048 0.0048 0.0048 0.0048 300 +0.00(+6.67%)
May 21, 2021 0.0045 0.0045 0.0045 0.0045 20,000 -0.00(-10.00%)
May 20, 2021 0.0050 0.0050 0.0050 0.0050 30,400 +0.00(+0.00%)
May 19, 2021 0.0050 0.0050 0.0050 0.0050 13,900 -0.00(-1.96%)
May 17, 2021 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
May 11, 2021 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
Apr 30, 2021 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Apr 12, 2021 0.0100 0.0100 0.0100 0 +0.00(+81.82%)
Apr 09, 2021 0.0060 0.0060 0.0035 0.0055 208,000 -0.00(-31.25%)
Apr 07, 2021 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Apr 01, 2021 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 18, 2021 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Mar 12, 2021 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 11, 2021 0.0100 0.0100 0.0100 20 +0.00(+0.00%)
Mar 04, 2021 0.0100 0.0100 0.0100 0 +0.00(+31.58%)
Mar 03, 2021 0.0076 0.0076 0.0076 0.0076 100 +0.00(+26.67%)
Mar 02, 2021 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Feb 26, 2021 0.0060 0.0060 0.0060 0 -0.00(-40.00%)
Feb 25, 2021 0.0115 0.0115 0.0100 0.0100 110,005 -0.00(-4.76%)
Feb 24, 2021 0.0105 0.0105 0.0105 0.0105 100 +0.00(+31.25%)
Feb 23, 2021 0.0080 0.0080 0.0080 0.0080 125 -0.00(-30.43%)
Feb 22, 2021 0.0100 0.0120 0.0081 0.0115 177,636 +0.00(+15.00%)
Feb 19, 2021 0.0088 0.0100 0.0080 0.0100 24,500 +0.00(+0.00%)
Feb 18, 2021 0.0095 0.0100 0.0095 0.0100 100,000 +0.00(+36.99%)
Feb 17, 2021 0.0073 0.0095 0.0073 0.0073 12,000 +0.00(+4.29%)
Feb 16, 2021 0.0070 0.0070 0.0070 0.0070 1,000 +0.00(+16.67%)
Feb 11, 2021 0.0060 0.0060 0.0060 0 +0.00(+100.00%)
Feb 05, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 29, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 28, 2021 0.0030 0.0030 0.0030 0.0030 2,000 +0.00(+0.00%)
Jan 26, 2021 0.0030 0.0030 0.0030 0 -0.00(-50.00%)
Jan 20, 2021 0.0060 0.0060 0.0060 0 +0.00(+71.43%)
Jan 19, 2021 0.0060 0.0060 0.0035 0.0035 300 +0.00(+0.00%)
Jan 15, 2021 0.0034 0.0050 0.0034 0.0035 78,200 +0.00(+16.67%)
Jan 13, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 11, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 05, 2021 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Jan 04, 2021 0.0030 0.0030 0.0030 2 +0.00(+0.00%)
Dec 28, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 24, 2020 0.0030 0.0030 0.0030 0.0030 1,500 -0.00(-11.76%)
Dec 23, 2020 0.0034 0.0034 0.0034 0.0034 1,000 +0.00(+13.33%)
Dec 21, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 10, 2020 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
Dec 09, 2020 0.0030 0.0030 0.0030 0.0030 1,000 +0.00(+0.00%)
Dec 08, 2020 0.0030 0.0030 0.0030 0.0030 100 -0.00(-14.29%)
Dec 07, 2020 0.0035 0.0035 0.0035 11 +0.00(+0.00%)
Dec 02, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Nov 23, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Nov 16, 2020 0.0035 0.0035 0.0035 0 +0.00(+16.67%)
Nov 13, 2020 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Nov 11, 2020 0.0030 0.0030 0.0030 0 +0.00(+50.00%)
Nov 10, 2020 0.0020 0.0020 0.0020 0.0020 5,020 -0.00(-20.00%)
Nov 09, 2020 0.0020 0.0025 0.0020 0.0025 20,000 +0.00(+13.64%)
Oct 30, 2020 0.0022 0.0022 0.0022 0 -0.00(-15.38%)
Oct 19, 2020 0.0026 0.0026 0.0026 0 +0.00(+18.18%)
Oct 14, 2020 0.0022 0.0022 0.0022 0 -0.00(-8.33%)
Oct 13, 2020 0.0024 0.0024 0.0024 0.0024 2,200 -0.00(-20.00%)
Oct 09, 2020 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Oct 08, 2020 0.0026 0.0026 0.0026 0.0026 500 +0.00(+30.00%)
Oct 05, 2020 0.0020 0.0020 0.0020 0 -0.00(-13.04%)
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.