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

Xtra Energy Corp (OP: XTPT )

0.1730 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 0.1288 0.1399 0.1250 0.1399 12,601 -0.00(-0.07%)
Jan 30, 2023 0.1350 0.1400 0.1200 0.1400 33,665 +0.01(+3.70%)
Jan 27, 2023 0.1306 0.1350 0.1306 0.1350 3,285 -0.01(-3.57%)
Jan 26, 2023 0.1306 0.1400 0.1306 0.1400 1,419 +0.00(+0.00%)
Jan 25, 2023 0.1213 0.1400 0.1201 0.1400 18,800 +0.02(+12.09%)
Jan 24, 2023 0.1201 0.1249 0.1125 0.1249 95,537 +0.01(+8.42%)
Jan 23, 2023 0.1152 0.1152 0.1152 0.1152 4,601 -0.00(-1.71%)
Jan 20, 2023 0.1241 0.1241 0.1172 0.1172 6,017 -0.00(-3.93%)
Jan 19, 2023 0.1220 0.1245 0.1220 0.1220 20,750 +0.01(+9.52%)
Jan 18, 2023 0.1019 0.1120 0.1000 0.1114 10,100 -0.02(-14.24%)
Jan 17, 2023 0.1230 0.1299 0.1200 0.1299 21,513 +0.00(+3.92%)
Jan 13, 2023 0.1256 0.1275 0.1050 0.1250 74,702 -0.02(-12.77%)
Jan 12, 2023 0.1177 0.1433 0.1177 0.1433 3,904 +0.01(+4.60%)
Jan 11, 2023 0.1370 0.1370 0.1370 0.1370 5,130 +0.00(+0.00%)
Jan 10, 2023 0.1370 0.1370 0.1370 0.1370 10,000 +0.00(+3.32%)
Jan 09, 2023 0.1312 0.1351 0.1200 0.1326 133,029 -0.01(-5.29%)
Jan 06, 2023 0.1400 0.1400 0.1400 0.1400 12,337 -0.00(-0.99%)
Jan 05, 2023 0.1414 0.1414 0.1414 0.1414 1,000 +0.00(+1.73%)
Jan 04, 2023 0.1382 0.1390 0.1363 0.1390 36,750 +0.00(+1.98%)
Jan 03, 2023 0.1363 0.1363 0.1363 0.1363 100 -0.00(-2.64%)
Dec 30, 2022 0.1550 0.1550 0.1253 0.1400 19,851 +0.01(+11.82%)
Dec 29, 2022 0.1310 0.1326 0.1252 0.1252 9,082 -0.01(-10.57%)
Dec 28, 2022 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-9.03%)
Dec 27, 2022 0.1500 0.1539 0.1400 0.1539 8,549 +0.00(+0.92%)
Dec 23, 2022 0.1525 0.1563 0.1450 0.1525 8,050 -0.00(-2.43%)
Dec 22, 2022 0.1563 0.1563 0.1563 0.1563 560 +0.00(+0.00%)
Dec 21, 2022 0.1575 0.1600 0.1475 0.1563 39,640 -0.00(-2.25%)
Dec 20, 2022 0.1316 0.1599 0.1316 0.1599 36,850 +0.01(+4.58%)
Dec 19, 2022 0.1280 0.1529 0.1280 0.1529 38,850 +0.00(+1.59%)
Dec 16, 2022 0.1375 0.1505 0.1375 0.1505 1,374 -0.01(-5.88%)
Dec 14, 2022 0.1599 0 +0.00(+0.00%)
Dec 13, 2022 0.1412 0.1599 0.1250 0.1599 91,100 +0.02(+11.82%)
Dec 12, 2022 0.1430 0.1430 0.1430 0.1430 1,000 -0.00(-1.31%)
Dec 09, 2022 0.1449 0.1449 0.1449 0.1449 500 +0.00(+0.63%)
Dec 08, 2022 0.1440 0.1440 0.1350 0.1440 9,250 -0.00(-0.35%)
Dec 07, 2022 0.1350 0.1550 0.1210 0.1445 207,896 +0.00(+0.49%)
Dec 06, 2022 0.1550 0.1550 0.1350 0.1438 75,676 -0.03(-15.36%)
Dec 05, 2022 0.1700 0.1700 0.1500 0.1699 39,420 +0.00(+1.43%)
Dec 02, 2022 0.1625 0.1675 0.1625 0.1675 5,135 -0.00(-1.47%)
Dec 01, 2022 0.1699 0.1745 0.1601 0.1700 42,946 -0.00(-2.75%)
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%)
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.