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 (%)
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%)
Jun 01, 2022 0.0521 0.0521 0.0472 0.0490 231,580 -0.00(-8.24%)
May 31, 2022 0.0500 0.0534 0.0493 0.0534 35,000 +0.00(+1.71%)
May 27, 2022 0.0537 0.0537 0.0493 0.0525 100,200 -0.00(-2.42%)
May 26, 2022 0.0500 0.0544 0.0475 0.0538 353,728 +0.01(+13.26%)
May 25, 2022 0.0464 0.0480 0.0460 0.0475 181,963 +0.00(+3.26%)
May 24, 2022 0.0460 0.0460 0.0460 0.0460 11,200 +0.00(+0.66%)
May 23, 2022 0.0432 0.0470 0.0432 0.0457 158,630 +0.00(+5.79%)
May 20, 2022 0.0412 0.0445 0.0412 0.0432 98,005 +0.00(+2.13%)
May 19, 2022 0.0407 0.0423 0.0390 0.0423 145,905 +0.00(+0.95%)
May 18, 2022 0.0450 0.0450 0.0381 0.0419 164,321 -0.00(-2.56%)
May 17, 2022 0.0430 0.0430 0.0430 0.0430 46,000 -0.00(-4.44%)
May 16, 2022 0.0475 0.0475 0.0430 0.0450 110,877 -0.00(-5.26%)
May 13, 2022 0.0411 0.0475 0.0411 0.0475 273,111 +0.01(+12.03%)
May 12, 2022 0.0427 0.0427 0.0419 0.0424 79,907 -0.00(-1.40%)
May 11, 2022 0.0438 0.0440 0.0410 0.0430 218,104 +0.00(+7.50%)
May 10, 2022 0.0357 0.0440 0.0349 0.0400 256,703 +0.00(+11.73%)
May 09, 2022 0.0322 0.0410 0.0301 0.0358 461,663 -0.00(-0.28%)
May 06, 2022 0.0311 0.0359 0.0300 0.0359 42,501 +0.00(+5.59%)
May 05, 2022 0.0369 0.0369 0.0310 0.0340 47,523 -0.00(-3.41%)
May 04, 2022 0.0310 0.0352 0.0310 0.0352 62,231 -0.00(-10.89%)
May 03, 2022 0.0396 0.0396 0.0316 0.0395 26,500 +0.00(+11.90%)
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.