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

Adastra Hldgs Inc (CSE: XTRX )

0.4300 -0.1400 (-24.56%)
Streaming Delayed Price Updated: 12:35 PM EST, Nov 29, 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 29, 2024 0.4450 0.4450 0.4300 0.4300 1,626 -0.14(-24.56%)
Nov 28, 2024 0.5700 0.5700 0.5700 0.5700 2,003 +0.12(+26.67%)
Nov 26, 2024 0.4500 0.4500 1,615 +0.00(+0.00%)
Nov 25, 2024 0.4500 0.4500 0.4500 0.4500 1,000 -0.06(-11.76%)
Nov 22, 2024 0.5100 0.5100 0.5100 0.5100 500 -0.17(-25.00%)
Nov 19, 2024 0.6800 0.6800 20 +0.18(+36.00%)
Nov 18, 2024 0.5000 0.5000 0.5000 0.5000 980 +0.00(+0.00%)
Nov 13, 2024 0.5000 0.5000 155 -0.19(-27.54%)
Nov 12, 2024 0.6900 0.6900 0.6900 0.6900 1,040 +0.18(+35.29%)
Nov 11, 2024 0.5100 0.5100 0.5100 0.5100 5,602 +0.02(+4.08%)
Nov 08, 2024 0.4900 0.4900 0.4900 0.4900 2,000 +0.02(+4.26%)
Nov 07, 2024 0.4700 0.4700 0.4700 0.4700 600 -0.01(-1.05%)
Nov 06, 2024 0.4750 0.4750 0.4750 0.4750 655 -0.07(-12.04%)
Nov 01, 2024 0.5400 200 +0.05(+10.20%)
Oct 31, 2024 0.4900 0.4900 0.4900 0.4900 655 +0.07(+15.29%)
Oct 30, 2024 0.4350 0.4350 0.4250 0.4250 8,010 -0.12(-21.30%)
Oct 29, 2024 0.7600 0.7600 0.5400 0.5400 9,442 -0.24(-30.77%)
Oct 25, 2024 0.7800 90 +0.00(+0.00%)
Oct 24, 2024 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Oct 22, 2024 0.7800 0.7800 479 +0.19(+32.20%)
Oct 21, 2024 0.5900 0.5900 0.5900 0.5900 5,024 -0.19(-24.36%)
Oct 18, 2024 0.7900 0.7900 0.7800 0.7800 4,673 +0.19(+32.20%)
Oct 17, 2024 0.6300 0.6800 0.4950 0.5900 19,501 +0.14(+31.11%)
Oct 16, 2024 0.3850 0.4500 0.3500 0.4500 11,653 +0.19(+73.08%)
Oct 15, 2024 0.1200 0.2600 0.1200 0.2600 4,500 +0.18(+225.00%)
Oct 10, 2024 0.0800 0 +0.00(+0.00%)
Oct 09, 2024 0.0750 0.0800 0.0750 0.0800 7,001 +0.00(+0.00%)
Oct 08, 2024 0.0800 0.0800 0.0800 0.0800 3,800 +0.01(+6.67%)
Oct 07, 2024 0.0750 0.0750 0.0600 0.0750 50,500 +0.00(+7.14%)
Oct 04, 2024 0.0700 0.0700 0.0700 0.0700 3,413 -0.02(-22.22%)
Oct 02, 2024 0.0900 0.0900 0 -0.01(-5.26%)
Oct 01, 2024 0.0950 0.0950 0.0950 0.0950 10,865 -0.01(-5.00%)
Sep 30, 2024 0.0950 0.1150 0.0950 0.1000 18,655 +0.01(+5.26%)
Sep 27, 2024 0.0950 0.0950 0.0950 0.0950 10,540 +0.01(+5.56%)
Sep 25, 2024 0.0900 0.0900 0 +0.00(+0.00%)
Sep 24, 2024 0.1000 0.1000 0.0850 0.0900 23,500 -0.01(-5.26%)
Sep 23, 2024 0.1000 0.1000 0.0900 0.0950 11,253 -0.01(-9.52%)
Sep 20, 2024 0.1000 0.1200 0.1000 0.1050 24,895 +0.00(+5.00%)
Sep 19, 2024 0.0950 0.1050 0.0950 0.1000 15,041 +0.01(+11.11%)
Sep 18, 2024 0.0900 0.0900 0.0900 0.0900 11,100 +0.01(+12.50%)
Sep 17, 2024 0.0850 0.1050 0.0650 0.0800 28,400 -0.01(-5.88%)
Sep 16, 2024 0.0550 0.0900 0.0550 0.0850 22,500 +0.04(+70.00%)
Sep 13, 2024 0.0650 0.0650 0.0500 0.0500 9,370 -0.01(-23.08%)
Sep 12, 2024 0.0650 0.0650 0.0650 0.0650 3,400 -0.01(-18.75%)
Sep 09, 2024 0.0800 0.0800 953 -0.01(-5.88%)
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.