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

Xtra Energy Corp (OP: XTPT )

0.1790 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, May 9, 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 (%)
Mar 31, 2022 0.0149 0.0150 0.0135 0.0149 198,091 +0.00(+0.00%)
Mar 30, 2022 0.0128 0.0150 0.0119 0.0149 563,333 +0.00(+16.41%)
Mar 28, 2022 0.0128 0 -0.00(-14.67%)
Mar 25, 2022 0.0115 0.0180 0.0115 0.0150 522,473 +0.00(+20.97%)
Mar 24, 2022 0.0114 0.0124 0.0114 0.0124 194,523 +0.00(+8.77%)
Mar 23, 2022 0.0115 0.0128 0.0114 0.0114 402,011 -0.00(-10.94%)
Mar 22, 2022 0.0122 0.0129 0.0122 0.0128 60,500 +0.00(+28.00%)
Mar 21, 2022 0.0115 0.0115 0.0100 0.0100 67,500 -0.00(-0.99%)
Mar 18, 2022 0.0123 0.0130 0.0101 0.0101 95,840 +0.00(+1.00%)
Mar 17, 2022 0.0090 0.0135 0.0090 0.0100 140,000 +0.00(+0.00%)
Mar 15, 2022 0.0100 0 -0.00(-25.37%)
Mar 14, 2022 0.0200 0.0200 0.0100 0.0134 65,000 +0.00(+3.08%)
Mar 11, 2022 0.0080 0.0155 0.0080 0.0130 396,400 +0.00(+62.50%)
Mar 10, 2022 0.0085 0.0090 0.0080 0.0080 97,900 -0.00(-8.05%)
Mar 09, 2022 0.0094 0.0094 0.0087 0.0087 38,000 -0.00(-7.45%)
Mar 08, 2022 0.0080 0.0094 0.0080 0.0094 130,000 -0.00(-1.05%)
Mar 07, 2022 0.0100 0.0100 0.0095 0.0095 65,000 +0.00(+14.46%)
Mar 04, 2022 0.0083 0.0083 0.0083 0.0083 1,000 +0.00(+18.57%)
Mar 03, 2022 0.0070 0.0070 0.0070 0.0070 50,000 +0.00(+7.69%)
Mar 01, 2022 0.0065 0 -0.00(-7.14%)
Feb 25, 2022 0.0070 0 -0.00(-5.41%)
Feb 15, 2022 0.0074 0 -0.00(-1.33%)
Feb 10, 2022 0.0075 0 +0.00(+8.70%)
Feb 08, 2022 0.0069 0 +0.00(+15.00%)
Feb 04, 2022 0.0060 0 -0.00(-7.69%)
Feb 03, 2022 0.0060 0.0077 0.0058 0.0065 1,012,084 -0.00(-7.14%)
Feb 02, 2022 0.0060 0.0070 0.0059 0.0070 265,000 +0.00(+0.00%)
Feb 01, 2022 0.0055 0.0070 0.0055 0.0070 130,000 +0.00(+16.67%)
Jan 25, 2022 0.0060 0 +0.00(+0.00%)
Jan 24, 2022 0.0060 0.0060 0.0060 0.0060 1,000 +0.00(+0.00%)
Jan 18, 2022 0.0060 0 +0.00(+0.00%)
Jan 14, 2022 0.0060 0 -0.00(-7.69%)
Jan 07, 2022 0.0065 0 -0.00(-4.41%)
Jan 05, 2022 0.0068 0.0068 0.0068 3 +0.00(+13.33%)
Jan 04, 2022 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+20.00%)
Dec 29, 2021 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Dec 23, 2021 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Dec 22, 2021 0.0060 0.0060 0.0050 0.0059 291,200 -0.00(-1.67%)
Dec 20, 2021 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Dec 17, 2021 0.0036 0.0050 0.0036 0.0050 250,000 +0.00(+21.95%)
Dec 13, 2021 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Dec 03, 2021 0.0041 0.0041 0.0041 0 -0.00(-25.45%)
Dec 02, 2021 0.0060 0.0060 0.0050 0.0055 217,986 -0.00(-19.12%)
Nov 30, 2021 0.0068 0.0068 0.0068 0 -0.00(-9.33%)
Nov 29, 2021 0.0070 0.0075 0.0070 0.0075 40,000 +0.00(+25.00%)
Nov 22, 2021 0.0060 0.0060 0.0060 0 -0.00(-1.64%)
Nov 19, 2021 0.0070 0.0070 0.0061 0.0061 130,000 -0.00(-10.29%)
Nov 12, 2021 0.0068 0.0068 0.0068 0 -0.00(-19.05%)
Nov 10, 2021 0.0084 0.0084 0.0084 0 +0.00(+40.00%)
Nov 09, 2021 0.0060 0.0060 0.0060 0.0060 190,510 +0.00(+0.00%)
Nov 01, 2021 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Oct 28, 2021 0.0060 0.0060 0.0060 14 -0.00(-20.00%)
Oct 27, 2021 0.0075 0.0075 0.0075 0.0075 20,000 -0.00(-2.60%)
Oct 26, 2021 0.0082 0.0082 0.0077 0.0077 95,005 +0.00(+0.00%)
Oct 25, 2021 0.0070 0.0077 0.0070 0.0077 65,009 +0.00(+18.46%)
Oct 22, 2021 0.0084 0.0084 0.0065 0.0065 120,050 -0.00(-22.62%)
Oct 21, 2021 0.0065 0.0084 0.0065 0.0084 210,000 +0.00(+40.00%)
Oct 20, 2021 0.0074 0.0074 0.0051 0.0060 292,500 +0.00(+0.00%)
Oct 18, 2021 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Oct 15, 2021 0.0070 0.0087 0.0070 0.0070 73,992 -0.00(-10.26%)
Oct 14, 2021 0.0088 0.0088 0.0078 0.0078 191,975 -0.00(-13.33%)
Oct 13, 2021 0.0090 0.0090 0.0090 0.0090 20,000 +0.00(+12.50%)
Oct 12, 2021 0.0085 0.0085 0.0080 0.0080 70,000 +0.00(+0.00%)
Oct 08, 2021 0.0080 0.0080 0.0080 0 -0.00(-13.04%)
Oct 07, 2021 0.0094 0.0094 0.0090 0.0092 49,999 +0.00(+0.00%)
Oct 05, 2021 0.0092 0.0092 0.0092 0 -0.00(-2.13%)
Oct 04, 2021 0.0088 0.0100 0.0088 0.0094 2,406,000 +0.00(+34.29%)
Oct 01, 2021 0.0070 0.0070 0.0070 0.0070 25,000 -0.00(-12.50%)
Sep 27, 2021 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 23, 2021 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Sep 22, 2021 0.0085 0.0098 0.0075 0.0080 214,212 +0.00(+3.90%)
Sep 21, 2021 0.0080 0.0100 0.0060 0.0077 1,126,041 +0.00(+10.00%)
Sep 20, 2021 0.0060 0.0070 0.0060 0.0070 350,000 +0.01(+250.00%)
Sep 10, 2021 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 08, 2021 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 30, 2021 0.0020 0.0020 0.0020 0 -0.00(-37.50%)
Aug 27, 2021 0.0031 0.0032 0.0031 0.0032 100,000 -0.00(-8.57%)
Aug 26, 2021 0.0050 0.0050 0.0035 0.0035 16,450 -0.00(-27.08%)
Aug 25, 2021 0.0065 0.0065 0.0035 0.0048 52,010 +0.00(+37.14%)
Aug 24, 2021 0.0040 0.0053 0.0035 0.0035 282,000 +0.00(+16.67%)
Aug 23, 2021 0.0073 0.0073 0.0030 0.0030 1,896,784 -0.00(-62.03%)
Aug 20, 2021 0.0050 0.0100 0.0050 0.0079 2,261,345 +0.00(+163.33%)
Aug 19, 2021 0.0030 0.0030 0.0030 0.0030 30,000 +0.00(+0.00%)
Aug 18, 2021 0.0035 0.0070 0.0030 0.0030 260,877 -0.00(-21.05%)
Aug 17, 2021 0.0038 0.0038 0.0038 0.0038 165 +0.00(+8.57%)
Aug 16, 2021 0.0035 0.0035 0.0035 0.0035 22,500 +0.00(+0.00%)
Aug 13, 2021 0.0039 0.0039 0.0035 0.0035 12,050 +0.00(+0.00%)
Aug 11, 2021 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Aug 10, 2021 0.0038 0.0038 0.0035 0.0035 14,000 -0.00(-14.63%)
Aug 05, 2021 0.0041 0.0041 0.0041 0 +0.00(+17.14%)
Aug 04, 2021 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+0.00%)
Aug 03, 2021 0.0035 0.0035 0.0035 0.0035 10,000 +0.00(+0.00%)
Aug 02, 2021 0.0035 0.0035 0.0035 0.0035 36,000 -0.00(-28.57%)
Jul 28, 2021 0.0049 0.0049 0.0049 0 +0.00(+22.50%)
Jul 27, 2021 0.0060 0.0079 0.0040 0.0040 27,000 -0.00(-51.22%)
Jul 26, 2021 0.0050 0.0084 0.0040 0.0082 82,000 +0.00(+82.22%)
Jul 23, 2021 0.0060 0.0080 0.0040 0.0045 593,522 +0.00(+12.50%)
Jul 22, 2021 0.0045 0.0045 0.0040 0.0040 50,000 -0.00(-13.04%)
Jul 21, 2021 0.0040 0.0046 0.0040 0.0046 65,000 +0.00(+15.00%)
Jul 20, 2021 0.0040 0.0059 0.0040 0.0040 130,000 +0.00(+0.00%)
Jul 19, 2021 0.0040 0.0050 0.0040 0.0040 360,227 -0.00(-33.33%)
Jul 08, 2021 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jul 07, 2021 0.0060 0.0060 0.0060 0.0060 1,250 +0.00(+13.21%)
Jul 06, 2021 0.0053 0.0053 0.0053 0.0053 30,000 +0.00(+0.00%)
Jul 02, 2021 0.0053 0.0053 0.0053 0.0053 20,000 +0.00(+32.50%)
Jul 01, 2021 0.0053 0.0053 0.0040 0.0040 60,000 +0.00(+0.00%)
Jun 30, 2021 0.0040 0.0040 0.0040 0.0040 60,000 -0.00(-20.00%)
Jun 29, 2021 0.0050 0.0050 0.0050 0.0050 19,815 +0.00(+0.00%)
Jun 28, 2021 0.0072 0.0072 0.0050 0.0050 40,200 -0.00(-30.56%)
Jun 25, 2021 0.0072 0.0072 0.0072 0.0072 20,000 +0.00(+0.00%)
Jun 24, 2021 0.0075 0.0075 0.0060 0.0072 167,000 -0.00(-1.37%)
Jun 23, 2021 0.0073 0.0073 0.0073 0.0073 10,000 +0.00(+0.00%)
Jun 22, 2021 0.0067 0.0073 0.0067 0.0073 30,102 -0.00(-18.89%)
Jun 21, 2021 0.0090 0.0090 0.0090 0.0090 5,500 +0.00(+12.50%)
Jun 18, 2021 0.0080 0.0080 0.0080 0.0080 20,000 -0.00(-11.11%)
Jun 17, 2021 0.0100 0.0100 0.0090 0.0090 50,083 +0.00(+28.57%)
Jun 16, 2021 0.0089 0.0089 0.0060 0.0070 410,000 +0.00(+16.67%)
Jun 15, 2021 0.0035 0.0060 0.0030 0.0060 4,423,989 +0.00(+33.33%)
Jun 11, 2021 0.0045 0.0045 0.0045 0 +0.00(+4.65%)
Jun 09, 2021 0.0043 0.0043 0.0043 0 +0.00(+7.50%)
Jun 07, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 03, 2021 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 02, 2021 0.0045 0.0045 0.0040 0.0040 51,327 -0.00(-11.11%)
Jun 01, 2021 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+0.00%)
May 27, 2021 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
May 26, 2021 0.0045 0.0045 0.0045 0.0045 20,000 +0.00(+0.00%)
May 25, 2021 0.0045 0.0045 0.0045 0.0045 10,000 -0.00(-6.25%)
May 24, 2021 0.0048 0.0048 0.0048 0.0048 300 +0.00(+6.67%)
May 21, 2021 0.0045 0.0045 0.0045 0.0045 20,000 -0.00(-10.00%)
May 20, 2021 0.0050 0.0050 0.0050 0.0050 30,400 +0.00(+0.00%)
May 19, 2021 0.0050 0.0050 0.0050 0.0050 13,900 -0.00(-1.96%)
May 17, 2021 0.0051 0.0051 0.0051 0 +0.00(+0.00%)
May 11, 2021 0.0051 0.0051 0.0051 0 +0.00(+2.00%)
Apr 30, 2021 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Apr 12, 2021 0.0100 0.0100 0.0100 0 +0.00(+81.82%)
Apr 09, 2021 0.0060 0.0060 0.0035 0.0055 208,000 -0.00(-31.25%)
Apr 07, 2021 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
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.