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

Xtra Energy Corp (OP: XTPT )

0.1578 -0.0011 (-0.69%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 17, 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 30, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.01(+66.67%)
May 23, 2013 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
May 21, 2013 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
May 20, 2013 0.0150 0.0155 0.0120 0.0120 89,533 -0.00(-22.58%)
May 16, 2013 0.0155 0.0155 0.0155 0.0155 0 -0.00(-22.50%)
May 09, 2013 0.0200 0.0200 0.0200 0 +0.00(+0.50%)
May 06, 2013 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
May 03, 2013 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+60.00%)
Apr 30, 2013 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Apr 29, 2013 0.0125 0.0125 0.0125 0.0125 36,563 -0.01(-37.19%)
Apr 26, 2013 0.0125 0.0199 0.0125 0.0199 50,263 +0.01(+59.20%)
Apr 24, 2013 0.0125 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Apr 23, 2013 0.0125 0.0125 0.0125 0.0125 3,000 -0.00(-3.85%)
Apr 18, 2013 0.0130 0.0130 0.0130 0.0130 0 +0.00(+6.56%)
Apr 15, 2013 0.0122 0.0122 0.0122 0 -0.00(-5.43%)
Apr 11, 2013 0.0129 0.0129 0.0129 0 +0.00(+5.74%)
Apr 10, 2013 0.0122 0.0129 0.0122 0.0122 60,000 -0.00(-18.67%)
Apr 02, 2013 0.0150 0.0150 0.0150 0 +0.00(+22.95%)
Mar 28, 2013 0.0122 0.0122 0.0122 0 -0.01(-42.45%)
Mar 27, 2013 0.0208 0.0212 0.0208 0.0212 12,700 +0.00(+6.00%)
Mar 26, 2013 0.0200 0.0201 0.0200 0.0200 112,607 +0.00(+0.00%)
Mar 25, 2013 0.0200 0.0200 0.0200 0.0200 13,000 +0.00(+0.00%)
Mar 22, 2013 0.0213 0.0213 0.0200 0.0200 11,376 -0.00(-9.09%)
Mar 21, 2013 0.0170 0.0220 0.0170 0.0220 13,625 +0.00(+29.41%)
Mar 20, 2013 0.0170 0.0170 0.0170 0.0170 4,150 +0.00(+0.00%)
Mar 18, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 14, 2013 0.0170 0.0170 0.0170 0 -0.00(-0.58%)
Mar 13, 2013 0.0171 0.0175 0.0171 0.0171 25,500 +0.00(+0.00%)
Mar 12, 2013 0.0241 0.0241 0.0171 0.0171 4,410 -0.01(-29.05%)
Mar 11, 2013 0.0170 0.0241 0.0170 0.0241 66,889 +0.01(+60.67%)
Mar 08, 2013 0.0153 0.0153 0.0150 0.0150 41,275 +0.00(+0.00%)
Mar 07, 2013 0.0153 0.0153 0.0150 0.0150 25,450 -0.00(-1.96%)
Mar 06, 2013 0.0153 0.0165 0.0153 0.0153 121,000 -0.00(-15.00%)
Mar 05, 2013 0.0150 0.0190 0.0150 0.0180 52,105 -0.00(-5.26%)
Mar 04, 2013 0.0250 0.0250 0.0150 0.0190 363,410 -0.01(-24.00%)
Mar 01, 2013 0.0160 0.0250 0.0160 0.0250 219,699 +0.01(+31.58%)
Feb 28, 2013 0.0265 0.0265 0.0111 0.0190 2,314,168 -0.01(-28.30%)
Feb 27, 2013 0.0330 0.0350 0.0261 0.0265 2,228,547 -0.00(-11.67%)
Feb 26, 2013 0.0300 0.0350 0.0300 0.0300 71,330 -0.01(-33.33%)
Feb 22, 2013 0.0450 0.0610 0.0360 0.0450 3,121,356 +0.01(+28.57%)
Feb 13, 2013 0.0350 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Feb 11, 2013 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Feb 05, 2013 0.0360 0.0360 0.0360 0 -0.01(-28.00%)
Jan 24, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 18, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 17, 2013 0.0550 0.0550 0.0550 0.0550 6,412 -0.01(-12.70%)
Jan 15, 2013 0.0630 0.0630 0.0630 0 +0.00(+1.61%)
Jan 14, 2013 0.0620 0.0620 0.0620 0.0620 499 -0.01(-17.33%)
Jan 08, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 03, 2013 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 02, 2013 0.0750 0.0750 0.0750 0.0750 18,600 +0.00(+0.00%)
Dec 28, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 21, 2012 0.0750 0.0750 0.0750 0.0750 0 -0.03(-25.00%)
Dec 19, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 18, 2012 0.0850 0.1000 0.0850 0.1000 19,515 -0.01(-13.04%)
Dec 14, 2012 0.1150 0.1150 0.1150 0 +0.00(+0.88%)
Dec 10, 2012 0.1140 0.1140 0.1140 0 -0.00(-0.87%)
Dec 06, 2012 0.1150 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 04, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 29, 2012 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 28, 2012 0.1000 0.1100 0.1000 0.1100 63,300 +0.01(+10.00%)
Nov 27, 2012 0.1000 0.1000 0.1000 0.1000 95,500 +0.00(+0.00%)
Nov 26, 2012 0.1000 0.1000 0.1000 0.1000 13,506 +0.00(+0.00%)
Nov 24, 2012 0.1000 0.1000 0.1000 0.1000 43,050 +0.00(+0.00%)
Nov 23, 2012 0.1000 0.1000 0.1000 0.1000 43,050 +0.00(+0.00%)
Nov 21, 2012 0.1000 0.1000 0.1000 0.1000 16,140 +0.00(+0.00%)
Nov 19, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 16, 2012 0.1000 0.1000 0.1000 0.1000 70,005 +0.00(+0.00%)
Nov 15, 2012 0.1000 0.1000 0.1000 0.1000 68,058 +0.00(+0.00%)
Nov 14, 2012 0.1010 0.1010 0.1000 0.1000 24,400 -0.02(-15.25%)
Nov 13, 2012 0.1000 0.1180 0.1000 0.1180 1,365 +0.00(+3.51%)
Nov 12, 2012 0.1150 0.1200 0.1000 0.1140 79,585 -0.01(-5.00%)
Nov 09, 2012 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Nov 08, 2012 0.1160 0.1270 0.1150 0.1150 65,155 +0.01(+4.55%)
Nov 07, 2012 0.1500 0.1500 0.1000 0.1100 123,148 -0.05(-31.25%)
Nov 06, 2012 0.1600 0.1600 0.1400 0.1600 4,100 +0.02(+14.29%)
Nov 05, 2012 0.1600 0.1600 0.1400 0.1400 7,320 -0.02(-12.50%)
Nov 02, 2012 0.1900 0.1900 0.1600 0.1600 28,815 -0.03(-15.79%)
Nov 01, 2012 0.2100 0.2100 0.1900 0.1900 22,800 -0.02(-11.63%)
Oct 31, 2012 0.1900 0.2150 0.1800 0.2150 33,841 +0.03(+18.78%)
Oct 26, 2012 0.1810 0.1810 0.1810 0 -0.06(-25.21%)
Oct 25, 2012 0.3150 0.3150 0.2300 0.2420 156,982 -0.08(-24.38%)
Oct 24, 2012 0.3200 0.3500 0.2600 0.3200 340,073 +0.01(+3.23%)
Oct 23, 2012 0.2800 0.3300 0.2800 0.3100 282,095 +0.04(+14.81%)
Oct 18, 2012 0.2700 0.2700 0.2700 0.2700 4,999 +0.00(+0.00%)
Oct 17, 2012 0.2700 0.2700 0.2700 0.2700 4,999 +0.00(+0.00%)
Oct 16, 2012 0.2700 0.2700 0.2700 0.2700 55,200 +0.00(+0.00%)
Oct 11, 2012 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Oct 10, 2012 0.2500 0.2600 0.2500 0.2500 30,000 +0.00(+0.00%)
Oct 09, 2012 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+4.17%)
Oct 06, 2012 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Oct 05, 2012 0.2500 0.2600 0.2400 0.2400 30,000 +0.00(+0.00%)
Oct 04, 2012 0.2500 0.2900 0.2400 0.2400 50,000 -0.05(-17.24%)
Oct 03, 2012 0.2900 0.2900 0.2900 0.2900 15,000 +0.00(+0.00%)
Oct 02, 2012 0.2900 0.2900 0.2900 0.2900 10,000 +0.03(+11.54%)
Oct 01, 2012 0.2600 0.2600 0.2600 0.2600 120 -0.03(-10.34%)
Sep 28, 2012 0.2800 0.2900 0.2800 0.2900 22,222 +0.02(+7.41%)
Sep 26, 2012 0.2700 0.2700 0.2700 0 +0.04(+17.39%)
Sep 24, 2012 0.2300 0.2300 0.2300 0 -0.04(-14.81%)
Sep 21, 2012 0.2300 0.2700 0.2300 0.2700 51,000 +0.04(+17.39%)
Sep 20, 2012 0.2100 0.2300 0.2100 0.2300 17,500 +0.02(+9.52%)
Sep 19, 2012 0.2100 0.2100 0.2100 0.2100 5,000 -0.02(-8.70%)
Sep 06, 2012 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Sep 05, 2012 0.2000 0.2000 0.2000 0.2000 370 -0.07(-25.93%)
Aug 23, 2012 0.2700 0.2700 0.2700 0 +0.07(+35.00%)
Aug 15, 2012 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Aug 08, 2012 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jul 14, 2012 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jul 13, 2012 0.2300 0.2300 0.2300 0.2300 1,214 -0.03(-11.54%)
Jul 02, 2012 0.2600 0.2600 0.2600 0 +0.11(+73.33%)
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.