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 UNCHANGED
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 (%)
Nov 30, 2022 0.1700 0.1748 0.1650 0.1748 53,029 -0.01(-5.51%)
Nov 29, 2022 0.1725 0.1900 0.1630 0.1850 81,851 +0.00(+1.76%)
Nov 28, 2022 0.1651 0.1898 0.1651 0.1818 47,450 -0.00(-1.73%)
Nov 25, 2022 0.1670 0.1899 0.1560 0.1850 59,600 +0.00(+2.49%)
Nov 23, 2022 0.1863 0.1863 0.1686 0.1805 26,209 -0.01(-5.50%)
Nov 22, 2022 0.1899 0.1910 0.1751 0.1910 40,069 -0.01(-4.36%)
Nov 21, 2022 0.1997 0.1997 0.1997 0.1997 8,899 +0.00(+0.00%)
Nov 18, 2022 0.1850 0.1998 0.1780 0.1997 65,106 +0.01(+5.11%)
Nov 17, 2022 0.1850 0.1900 0.1801 0.1900 26,750 +0.00(+0.00%)
Nov 16, 2022 0.2078 0.2079 0.1900 0.1900 10,507 -0.01(-7.32%)
Nov 15, 2022 0.1900 0.2100 0.1800 0.2050 59,449 +0.02(+8.47%)
Nov 14, 2022 0.1760 0.1890 0.1760 0.1890 50,841 +0.00(+0.00%)
Nov 11, 2022 0.1770 0.1895 0.1770 0.1890 40,645 +0.00(+0.00%)
Nov 10, 2022 0.1950 0.2000 0.1714 0.1890 144,383 +0.00(+1.56%)
Nov 09, 2022 0.1999 0.2100 0.1861 0.1861 378,989 -0.01(-6.95%)
Nov 08, 2022 0.1890 0.2000 0.1841 0.2000 388,985 +0.01(+5.82%)
Nov 07, 2022 0.1796 0.1890 0.1775 0.1890 235,819 +0.01(+5.65%)
Nov 04, 2022 0.1700 0.1789 0.1670 0.1789 204,955 +0.01(+5.92%)
Nov 03, 2022 0.1500 0.1700 0.1411 0.1689 512,087 +0.02(+12.60%)
Nov 02, 2022 0.1305 0.1500 0.1305 0.1500 96,815 +0.01(+3.45%)
Nov 01, 2022 0.1330 0.1475 0.1296 0.1450 265,586 +0.01(+3.65%)
Oct 31, 2022 0.1332 0.1400 0.1300 0.1399 138,241 +0.00(+3.63%)
Oct 28, 2022 0.1250 0.1390 0.1240 0.1350 230,227 +0.01(+8.00%)
Oct 27, 2022 0.1100 0.1250 0.1080 0.1250 135,407 +0.01(+13.64%)
Oct 26, 2022 0.1075 0.1100 0.1050 0.1100 10,501 +0.00(+0.00%)
Oct 25, 2022 0.1000 0.1149 0.1000 0.1100 100,251 +0.01(+7.32%)
Oct 24, 2022 0.0960 0.1028 0.0960 0.1025 9,400 +0.01(+6.99%)
Oct 21, 2022 0.0958 0.0958 0.0958 0.0958 398 +0.00(+0.00%)
Oct 20, 2022 0.0921 0.0958 0.0920 0.0958 57,110 -0.01(-8.76%)
Oct 19, 2022 0.1050 0.1050 0.1050 0.1050 900 -0.00(-4.37%)
Oct 18, 2022 0.1000 0.1098 0.0920 0.1098 42,880 -0.00(-0.09%)
Oct 17, 2022 0.1124 0.1124 0.1000 0.1099 46,690 -0.01(-4.43%)
Oct 14, 2022 0.1130 0.1150 0.1100 0.1150 15,525 +0.00(+4.07%)
Oct 13, 2022 0.1105 0.1160 0.1053 0.1105 31,975 +0.00(+0.73%)
Oct 12, 2022 0.1110 0.1114 0.1095 0.1097 22,500 +0.00(+0.64%)
Oct 11, 2022 0.1101 0.1105 0.1051 0.1090 67,425 -0.01(-5.22%)
Oct 10, 2022 0.1127 0.1173 0.1080 0.1150 88,000 -0.00(-0.86%)
Oct 07, 2022 0.1112 0.1160 0.1052 0.1160 14,100 -0.00(-1.02%)
Oct 06, 2022 0.1125 0.1172 0.1026 0.1172 25,781 -0.01(-4.64%)
Oct 05, 2022 0.1168 0.1236 0.1020 0.1229 78,377 -0.00(-0.65%)
Oct 04, 2022 0.1113 0.1240 0.1071 0.1237 126,216 +0.01(+12.45%)
Oct 03, 2022 0.1075 0.1240 0.1037 0.1100 115,480 +0.00(+2.33%)
Sep 30, 2022 0.1122 0.1122 0.0852 0.1075 158,252 -0.01(-10.42%)
Sep 29, 2022 0.1220 0.1220 0.1120 0.1200 102,000 -0.01(-6.83%)
Sep 28, 2022 0.1300 0.1300 0.1164 0.1288 50,150 +0.00(+3.87%)
Sep 27, 2022 0.1218 0.1330 0.1215 0.1240 256,339 +0.00(+3.33%)
Sep 26, 2022 0.1025 0.1200 0.1025 0.1200 277,334 +0.01(+14.29%)
Sep 23, 2022 0.1000 0.1050 0.0950 0.1050 108,100 +0.01(+10.41%)
Sep 22, 2022 0.1100 0.1105 0.0900 0.0951 56,606 -0.01(-11.94%)
Sep 21, 2022 0.1100 0.1100 0.1080 0.1080 22,500 -0.00(-0.28%)
Sep 20, 2022 0.1068 0.1093 0.1060 0.1083 69,927 +0.00(+1.69%)
Sep 19, 2022 0.1200 0.1200 0.1056 0.1065 111,115 -0.01(-11.25%)
Sep 16, 2022 0.1124 0.1200 0.1101 0.1200 111,366 +0.01(+5.36%)
Sep 15, 2022 0.1145 0.1150 0.1050 0.1139 253,566 +0.00(+0.80%)
Sep 14, 2022 0.1140 0.1188 0.1021 0.1130 619,004 +0.01(+5.31%)
Sep 13, 2022 0.1000 0.1100 0.0901 0.1073 487,862 +0.01(+7.30%)
Sep 12, 2022 0.0945 0.1000 0.0935 0.1000 320,416 +0.01(+6.95%)
Sep 09, 2022 0.0878 0.0949 0.0878 0.0935 300,154 +0.01(+6.37%)
Sep 08, 2022 0.0860 0.0879 0.0840 0.0879 184,520 -0.00(-0.11%)
Sep 07, 2022 0.0793 0.0890 0.0775 0.0880 200,250 +0.01(+7.06%)
Sep 06, 2022 0.0822 0.0822 0.0822 0.0822 20,000 -0.00(-0.12%)
Sep 02, 2022 0.0792 0.0824 0.0792 0.0823 13,620 -0.00(-2.02%)
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.