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

Xtra Energy Corp (OP: XTPT )

0.1730 -0.0089 (-4.89%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 0.2498 0.2500 0.2112 0.2400 20,415 +0.00(+0.00%)
Dec 28, 2023 0.2201 0.2499 0.2111 0.2400 10,264 -0.01(-4.00%)
Dec 27, 2023 0.2197 0.2550 0.1981 0.2500 89,639 +0.04(+20.48%)
Dec 26, 2023 0.2200 0.2200 0.2002 0.2075 16,373 -0.03(-12.37%)
Dec 22, 2023 0.2450 0.2450 0.2200 0.2368 7,714 -0.01(-3.66%)
Dec 21, 2023 0.1800 0.2600 0.1800 0.2458 379,015 +0.07(+42.08%)
Dec 20, 2023 0.1906 0.1925 0.1730 0.1730 113,489 -0.02(-8.95%)
Dec 19, 2023 0.1898 0.1900 0.1820 0.1900 33,416 +0.01(+5.67%)
Dec 18, 2023 0.1856 0.1899 0.1590 0.1798 51,354 -0.00(-2.60%)
Dec 15, 2023 0.1785 0.1846 0.1626 0.1846 80,861 -0.01(-5.28%)
Dec 14, 2023 0.1826 0.1949 0.1726 0.1949 17,050 -0.00(-1.91%)
Dec 13, 2023 0.1987 0.1987 0.1987 0.1987 3,019 +0.00(+0.00%)
Dec 12, 2023 0.1794 0.1987 0.1794 0.1987 21,005 +0.02(+10.51%)
Dec 11, 2023 0.1600 0.1798 0.1600 0.1798 8,600 -0.01(-5.37%)
Dec 07, 2023 0.1900 0 +0.00(+0.64%)
Dec 06, 2023 0.1695 0.1888 0.1505 0.1888 96,993 +0.01(+8.26%)
Dec 05, 2023 0.1730 0.1744 0.1700 0.1744 12,022 +0.00(+0.81%)
Dec 04, 2023 0.1602 0.1750 0.1602 0.1730 49,200 -0.01(-3.89%)
Dec 01, 2023 0.1700 0.1800 0.1700 0.1800 25,302 +0.00(+0.00%)
Nov 30, 2023 0.1700 0.1800 0.1700 0.1800 8,501 +0.01(+2.92%)
Nov 29, 2023 0.1609 0.1749 0.1609 0.1749 369 +0.00(+0.00%)
Nov 27, 2023 0.1749 12 -0.01(-4.95%)
Nov 24, 2023 0.1740 0.1840 0.1740 0.1840 8,500 +0.01(+5.75%)
Nov 22, 2023 0.1707 0.1765 0.1608 0.1740 25,500 +0.00(+2.41%)
Nov 21, 2023 0.1615 0.1700 0.1615 0.1699 9,502 -0.02(-8.11%)
Nov 17, 2023 0.1849 0 +0.01(+8.76%)
Nov 16, 2023 0.1700 0.1700 0.1700 0.1700 10,048 -0.01(-4.49%)
Nov 15, 2023 0.1765 0.1850 0.1610 0.1780 32,312 -0.02(-10.46%)
Nov 14, 2023 0.1700 0.1988 0.1700 0.1988 660 +0.00(+0.00%)
Nov 13, 2023 0.1988 0.1988 0.1988 0.1988 3,000 +0.00(+0.05%)
Nov 08, 2023 0.1987 0 -0.00(-0.10%)
Nov 07, 2023 0.1703 0.1989 0.1668 0.1989 67,835 +0.01(+7.46%)
Nov 06, 2023 0.1999 0.1999 0.1703 0.1851 50,510 -0.01(-6.18%)
Nov 03, 2023 0.1800 0.1973 0.1676 0.1973 30,543 +0.01(+3.84%)
Nov 02, 2023 0.1800 0.1900 0.1602 0.1900 31,709 +0.00(+0.00%)
Nov 01, 2023 0.1799 0.1900 0.1700 0.1900 44,902 +0.02(+14.94%)
Oct 31, 2023 0.1451 0.1800 0.1451 0.1653 42,115 -0.01(-3.05%)
Oct 30, 2023 0.1705 0.1705 0.1705 0.1705 636 -0.00(-1.16%)
Oct 27, 2023 0.1520 0.1798 0.1520 0.1725 7,250 -0.01(-4.17%)
Oct 26, 2023 0.1730 0.1800 0.1400 0.1800 81,338 +0.01(+5.88%)
Oct 25, 2023 0.1690 0.1800 0.1690 0.1700 27,151 +0.01(+3.03%)
Oct 24, 2023 0.1713 0.1713 0.1500 0.1650 80,906 -0.01(-3.68%)
Oct 20, 2023 0.1713 0 -0.01(-3.49%)
Oct 19, 2023 0.1710 0.1775 0.1710 0.1775 26,800 +0.01(+3.86%)
Oct 18, 2023 0.1776 0.1776 0.1646 0.1709 35,565 -0.01(-5.06%)
Oct 17, 2023 0.1796 0.1800 0.1651 0.1800 79,764 +0.00(+0.17%)
Oct 16, 2023 0.1780 0.1944 0.1605 0.1797 295,531 -0.00(-0.17%)
Oct 13, 2023 0.1751 0.2050 0.1751 0.1800 92,300 -0.02(-8.21%)
Oct 12, 2023 0.1999 0.1999 0.1800 0.1961 147,214 -0.00(-1.90%)
Oct 11, 2023 0.2100 0.2100 0.1850 0.1999 141,719 -0.01(-4.31%)
Oct 10, 2023 0.1900 0.2090 0.1900 0.2089 315,370 +0.02(+10.70%)
Oct 09, 2023 0.1880 0.1900 0.1800 0.1887 124,537 +0.01(+7.52%)
Oct 06, 2023 0.1775 0.1880 0.1725 0.1755 25,615 -0.01(-5.14%)
Oct 05, 2023 0.1775 0.1850 0.1775 0.1850 190,155 +0.01(+3.41%)
Oct 04, 2023 0.1550 0.1800 0.1502 0.1789 196,320 +0.01(+8.56%)
Oct 03, 2023 0.1500 0.1749 0.1475 0.1648 88,880 +0.01(+4.44%)
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.