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

Xtra Energy Corp (OP: XTPT )

0.1698 +0.0368 (+27.67%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 1, 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 (%)
May 31, 2023 0.1325 0.1379 0.1220 0.1290 89,060 -0.01(-4.09%)
May 30, 2023 0.1231 0.1348 0.1101 0.1345 50,689 +0.00(+2.67%)
May 26, 2023 0.1190 0.1310 0.1129 0.1310 51,000 +0.02(+20.29%)
May 25, 2023 0.1000 0.1089 0.0980 0.1089 14,200 -0.00(-4.05%)
May 24, 2023 0.1087 0.1162 0.1050 0.1135 26,700 +0.00(+0.89%)
May 23, 2023 0.1100 0.1125 0.1100 0.1125 14,500 +0.01(+9.44%)
May 22, 2023 0.1051 0.1051 0.0978 0.1028 42,101 -0.00(-2.19%)
May 18, 2023 0.1051 0 -0.00(-4.45%)
May 16, 2023 0.1100 0 -0.01(-11.58%)
May 15, 2023 0.0950 0.1244 0.0950 0.1244 42,600 +0.01(+13.09%)
May 12, 2023 0.1050 0.1100 0.0990 0.1100 23,000 +0.02(+20.88%)
May 11, 2023 0.0910 0.0910 0.0910 0.0910 150 -0.00(-3.70%)
May 10, 2023 0.1000 0.1015 0.0945 0.0945 10,800 -0.01(-10.00%)
May 09, 2023 0.1074 0.1097 0.1050 0.1050 16,873 -0.00(-2.23%)
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%)
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.