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

Xtra Energy Corp (OP: XTPT )

0.1999 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 22, 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%)
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.