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, 2023 0.1700 0.1800 0.1700 0.1800 8,501 +0.01(+2.92%)
Nov 29, 2023 0.1609 0.1749 0.1609 0.1749 369 +0.00(+0.00%)
Nov 27, 2023 0.1749 12 -0.01(-4.95%)
Nov 24, 2023 0.1740 0.1840 0.1740 0.1840 8,500 +0.01(+5.75%)
Nov 22, 2023 0.1707 0.1765 0.1608 0.1740 25,500 +0.00(+2.41%)
Nov 21, 2023 0.1615 0.1700 0.1615 0.1699 9,502 -0.02(-8.11%)
Nov 17, 2023 0.1849 0 +0.01(+8.76%)
Nov 16, 2023 0.1700 0.1700 0.1700 0.1700 10,048 -0.01(-4.49%)
Nov 15, 2023 0.1765 0.1850 0.1610 0.1780 32,312 -0.02(-10.46%)
Nov 14, 2023 0.1700 0.1988 0.1700 0.1988 660 +0.00(+0.00%)
Nov 13, 2023 0.1988 0.1988 0.1988 0.1988 3,000 +0.00(+0.05%)
Nov 08, 2023 0.1987 0 -0.00(-0.10%)
Nov 07, 2023 0.1703 0.1989 0.1668 0.1989 67,835 +0.01(+7.46%)
Nov 06, 2023 0.1999 0.1999 0.1703 0.1851 50,510 -0.01(-6.18%)
Nov 03, 2023 0.1800 0.1973 0.1676 0.1973 30,543 +0.01(+3.84%)
Nov 02, 2023 0.1800 0.1900 0.1602 0.1900 31,709 +0.00(+0.00%)
Nov 01, 2023 0.1799 0.1900 0.1700 0.1900 44,902 +0.02(+14.94%)
Oct 31, 2023 0.1451 0.1800 0.1451 0.1653 42,115 -0.01(-3.05%)
Oct 30, 2023 0.1705 0.1705 0.1705 0.1705 636 -0.00(-1.16%)
Oct 27, 2023 0.1520 0.1798 0.1520 0.1725 7,250 -0.01(-4.17%)
Oct 26, 2023 0.1730 0.1800 0.1400 0.1800 81,338 +0.01(+5.88%)
Oct 25, 2023 0.1690 0.1800 0.1690 0.1700 27,151 +0.01(+3.03%)
Oct 24, 2023 0.1713 0.1713 0.1500 0.1650 80,906 -0.01(-3.68%)
Oct 20, 2023 0.1713 0 -0.01(-3.49%)
Oct 19, 2023 0.1710 0.1775 0.1710 0.1775 26,800 +0.01(+3.86%)
Oct 18, 2023 0.1776 0.1776 0.1646 0.1709 35,565 -0.01(-5.06%)
Oct 17, 2023 0.1796 0.1800 0.1651 0.1800 79,764 +0.00(+0.17%)
Oct 16, 2023 0.1780 0.1944 0.1605 0.1797 295,531 -0.00(-0.17%)
Oct 13, 2023 0.1751 0.2050 0.1751 0.1800 92,300 -0.02(-8.21%)
Oct 12, 2023 0.1999 0.1999 0.1800 0.1961 147,214 -0.00(-1.90%)
Oct 11, 2023 0.2100 0.2100 0.1850 0.1999 141,719 -0.01(-4.31%)
Oct 10, 2023 0.1900 0.2090 0.1900 0.2089 315,370 +0.02(+10.70%)
Oct 09, 2023 0.1880 0.1900 0.1800 0.1887 124,537 +0.01(+7.52%)
Oct 06, 2023 0.1775 0.1880 0.1725 0.1755 25,615 -0.01(-5.14%)
Oct 05, 2023 0.1775 0.1850 0.1775 0.1850 190,155 +0.01(+3.41%)
Oct 04, 2023 0.1550 0.1800 0.1502 0.1789 196,320 +0.01(+8.56%)
Oct 03, 2023 0.1500 0.1749 0.1475 0.1648 88,880 +0.01(+4.44%)
Oct 02, 2023 0.1398 0.1578 0.1398 0.1578 60,955 -0.00(-1.31%)
Sep 29, 2023 0.1475 0.1599 0.1475 0.1599 60,550 -0.00(-0.06%)
Sep 28, 2023 0.1699 0.1699 0.1450 0.1600 51,257 -0.01(-8.31%)
Sep 27, 2023 0.1750 0.1750 0.1561 0.1745 74,530 -0.01(-2.95%)
Sep 26, 2023 0.1649 0.1798 0.1550 0.1798 149,994 +0.01(+9.04%)
Sep 25, 2023 0.1522 0.1649 0.1550 0.1649 62,119 +0.01(+6.73%)
Sep 22, 2023 0.1464 0.1580 0.1464 0.1545 34,025 -0.00(-2.22%)
Sep 21, 2023 0.1600 0.1600 0.1541 0.1580 7,762 -0.00(-1.25%)
Sep 20, 2023 0.1700 0.1700 0.1500 0.1600 10,706 +0.00(+0.76%)
Sep 19, 2023 0.1590 0.1650 0.1500 0.1588 39,650 +0.01(+4.27%)
Sep 18, 2023 0.1518 0.1523 0.1486 0.1523 36,300 +0.01(+5.03%)
Sep 15, 2023 0.1525 0.1525 0.1450 0.1450 8,006 -0.02(-9.38%)
Sep 14, 2023 0.1790 0.1790 0.1490 0.1600 104,322 +0.01(+7.38%)
Sep 13, 2023 0.1390 0.1490 0.1251 0.1490 73,195 +0.01(+10.37%)
Sep 12, 2023 0.1297 0.1350 0.1297 0.1350 49,000 +0.01(+4.09%)
Sep 11, 2023 0.1225 0.1297 0.1210 0.1297 31,628 +0.01(+5.88%)
Sep 08, 2023 0.1250 0.1250 0.1150 0.1225 37,050 -0.00(-1.21%)
Sep 07, 2023 0.1050 0.1250 0.1050 0.1240 171,105 +0.02(+21.09%)
Sep 06, 2023 0.1048 0.1048 0.1024 0.1024 10,100 -0.00(-0.78%)
Sep 05, 2023 0.0961 0.1032 0.0961 0.1032 28,350 +0.01(+11.33%)
Sep 01, 2023 0.0927 0.0927 0.0927 0.0927 11,793 -0.00(-3.94%)
Aug 31, 2023 0.0900 0.0996 0.0850 0.0965 145,950 +0.01(+7.22%)
Aug 29, 2023 0.0900 5 -0.00(-3.95%)
Aug 28, 2023 0.0898 0.0937 0.0898 0.0937 206 +0.01(+11.68%)
Aug 25, 2023 0.0839 0.0900 0.0777 0.0839 100,188 -0.02(-15.76%)
Aug 24, 2023 0.0849 0.0996 0.0783 0.0996 85,406 +0.00(+5.17%)
Aug 23, 2023 0.0995 0.0995 0.0849 0.0947 26,545 -0.00(-4.73%)
Aug 22, 2023 0.0900 0.0994 0.0900 0.0994 11,281 -0.01(-8.56%)
Aug 21, 2023 0.0900 0.1087 0.0900 0.1087 5,350 -0.00(-0.28%)
Aug 18, 2023 0.1090 0.1090 0.1090 0.1090 5,719 +0.00(+0.00%)
Aug 17, 2023 0.1027 0.1090 0.0900 0.1090 96,000 +0.02(+20.98%)
Aug 16, 2023 0.1040 0.1040 0.0901 0.0901 28,626 -0.01(-13.37%)
Aug 15, 2023 0.0927 0.1040 0.0927 0.1040 5,346 +0.00(+0.00%)
Aug 14, 2023 0.0850 0.1040 0.0850 0.1040 11,890 +0.00(+4.73%)
Aug 11, 2023 0.0945 0.0993 0.0945 0.0993 6,000 +0.00(+1.43%)
Aug 10, 2023 0.0979 0.0979 0.0850 0.0979 11,150 -0.01(-5.87%)
Aug 09, 2023 0.1040 0.1040 0.1040 0.1040 13,000 +0.00(+0.00%)
Aug 08, 2023 0.1013 0.1100 0.0828 0.1040 23,597 -0.01(-5.45%)
Aug 04, 2023 0.1100 0 +0.01(+10.00%)
Aug 03, 2023 0.0927 0.1037 0.0927 0.1000 72,903 -0.00(-4.31%)
Aug 02, 2023 0.1020 0.1057 0.1014 0.1045 31,000 +0.00(+3.98%)
Aug 01, 2023 0.1099 0.1099 0.1000 0.1005 45,984 -0.01(-8.55%)
Jul 31, 2023 0.1000 0.1099 0.1000 0.1099 298 -0.01(-5.09%)
Jul 28, 2023 0.1112 0.1250 0.1001 0.1158 77,414 -0.00(-1.36%)
Jul 27, 2023 0.1150 0.1174 0.1100 0.1174 19,866 +0.00(+4.36%)
Jul 26, 2023 0.1163 0.1175 0.1100 0.1125 82,350 -0.01(-7.18%)
Jul 25, 2023 0.1200 0.1212 0.1100 0.1212 43,825 +0.00(+1.00%)
Jul 24, 2023 0.1175 0.1250 0.1150 0.1200 21,800 -0.01(-4.00%)
Jul 21, 2023 0.1200 0.1250 0.1160 0.1250 50,150 +0.01(+4.17%)
Jul 20, 2023 0.1100 0.1200 0.1056 0.1200 77,466 -0.01(-10.38%)
Jul 19, 2023 0.1339 0.1348 0.1100 0.1339 166,735 +0.01(+5.10%)
Jul 18, 2023 0.1162 0.1287 0.1162 0.1274 7,600 +0.00(+2.00%)
Jul 17, 2023 0.1094 0.1288 0.1018 0.1249 31,333 -0.01(-7.41%)
Jul 14, 2023 0.1016 0.1349 0.1016 0.1349 7,500 +0.01(+4.57%)
Jul 13, 2023 0.1016 0.1290 0.1016 0.1290 6,800 +0.00(+0.00%)
Jul 10, 2023 0.1290 6 +0.00(+3.28%)
Jul 07, 2023 0.1281 0.1349 0.1020 0.1249 11,900 -0.01(-7.41%)
Jul 05, 2023 0.1349 8 +0.02(+13.36%)
Jul 03, 2023 0.1275 0.1275 0.1190 0.1190 1,593 +0.00(+0.25%)
Jun 30, 2023 0.1187 0.1187 0.1187 0.1187 1,000 -0.00(-1.66%)
Jun 29, 2023 0.1207 0.1207 0.1207 0.1207 300 -0.01(-5.33%)
Jun 28, 2023 0.1175 0.1275 0.1100 0.1275 182,386 +0.01(+7.14%)
Jun 27, 2023 0.1200 0.1330 0.1182 0.1190 58,420 -0.02(-13.39%)
Jun 26, 2023 0.1225 0.1374 0.1187 0.1374 84,401 +0.00(+3.23%)
Jun 23, 2023 0.1324 0.1398 0.1244 0.1331 14,750 -0.01(-4.93%)
Jun 22, 2023 0.1390 0.1400 0.1224 0.1400 95,475 +0.00(+0.50%)
Jun 21, 2023 0.1250 0.1400 0.1100 0.1393 156,352 +0.03(+21.87%)
Jun 20, 2023 0.1100 0.1290 0.1010 0.1143 170,802 -0.02(-12.08%)
Jun 16, 2023 0.1010 0.1300 0.1010 0.1300 4,900 -0.01(-5.73%)
Jun 15, 2023 0.1150 0.1379 0.1000 0.1379 53,675 +0.03(+28.40%)
May 08, 2023 0.1175 0.1175 0.1000 0.1074 37,400 -0.01(-10.50%)
May 05, 2023 0.1207 0.1249 0.1163 0.1200 13,002 -0.00(-3.92%)
May 04, 2023 0.1155 0.1249 0.1155 0.1249 10,000 -0.00(-0.08%)
May 03, 2023 0.1038 0.1250 0.1038 0.1250 83,070 +0.02(+16.28%)
May 02, 2023 0.1151 0.1151 0.0760 0.1075 128,910 -0.01(-6.52%)
May 01, 2023 0.1209 0.1209 0.1150 0.1150 11,800 -0.01(-4.88%)
Apr 28, 2023 0.1160 0.1218 0.1160 0.1209 17,091 -0.00(-0.74%)
Apr 27, 2023 0.1102 0.1218 0.1102 0.1218 9,500 +0.00(+1.50%)
Apr 26, 2023 0.1200 0.1273 0.1200 0.1200 18,300 -0.00(-3.46%)
Apr 25, 2023 0.1276 0.1276 0.1200 0.1243 24,450 -0.01(-8.94%)
Apr 24, 2023 0.1280 0.1368 0.1200 0.1365 65,600 +0.00(+3.02%)
Apr 21, 2023 0.1240 0.1350 0.1225 0.1325 197,774 +0.01(+8.16%)
Apr 20, 2023 0.1125 0.1400 0.1125 0.1225 61,488 +0.00(+0.16%)
Apr 19, 2023 0.1205 0.1223 0.1175 0.1223 44,702 +0.00(+0.58%)
Apr 18, 2023 0.1251 0.1349 0.1144 0.1216 51,636 -0.01(-8.23%)
Apr 17, 2023 0.1395 0.1395 0.1275 0.1325 69,670 -0.02(-10.41%)
Apr 14, 2023 0.0969 0.1499 0.0969 0.1479 639,026 +0.05(+49.54%)
Apr 13, 2023 0.0970 0.0989 0.0900 0.0989 50,517 +0.00(+0.10%)
Apr 11, 2023 0.0988 0 +0.01(+16.78%)
Apr 06, 2023 0.0846 0 -0.00(-0.24%)
Apr 05, 2023 0.0600 0.0850 0.0600 0.0848 72,624 +0.00(+6.00%)
Apr 03, 2023 0.0800 0 -0.01(-11.11%)
Mar 30, 2023 0.0900 2 +0.00(+3.57%)
Mar 29, 2023 0.0813 0.0869 0.0813 0.0869 2,142 +0.00(+5.98%)
Mar 28, 2023 0.0889 0.0889 0.0820 0.0820 7,583 +0.00(+1.23%)
Mar 24, 2023 0.0810 0 +0.01(+15.38%)
Mar 23, 2023 0.0713 0.0800 0.0700 0.0702 51,802 -0.02(-22.00%)
Mar 16, 2023 0.0900 0 -0.01(-7.98%)
Mar 14, 2023 0.0978 0 -0.02(-18.09%)
Mar 10, 2023 0.1194 0 +0.00(+3.83%)
Mar 09, 2023 0.1153 0.1153 0.0931 0.1150 60,202 -0.01(-5.74%)
Mar 08, 2023 0.1124 0.1220 0.1100 0.1220 70,101 +0.00(+1.84%)
Mar 06, 2023 0.1198 4 +0.00(+4.17%)
Mar 03, 2023 0.0961 0.1150 0.0924 0.1150 128,668 +0.02(+19.79%)
Mar 02, 2023 0.0990 0.1007 0.0940 0.0960 62,400 -0.00(-2.83%)
Mar 01, 2023 0.1048 0.1048 0.0940 0.0988 23,000 -0.01(-5.73%)
Feb 28, 2023 0.1022 0.1049 0.0921 0.1048 26,500 +0.00(+0.87%)
Feb 27, 2023 0.0939 0.1039 0.0939 0.1039 4,701 -0.00(-0.95%)
Feb 24, 2023 0.0985 0.1049 0.0985 0.1049 9,000 +0.00(+3.15%)
Feb 23, 2023 0.1025 0.1025 0.1000 0.1017 16,100 +0.00(+0.49%)
Feb 22, 2023 0.1005 0.1025 0.1005 0.1012 24,001 -0.00(-3.53%)
Feb 17, 2023 0.1049 0 -0.00(-4.46%)
Feb 16, 2023 0.1025 0.1100 0.0840 0.1098 180,500 +0.00(+4.57%)
Feb 15, 2023 0.1118 0.1118 0.1050 0.1050 11,773 -0.01(-6.58%)
Feb 14, 2023 0.1066 0.1124 0.1020 0.1124 42,500 +0.01(+5.24%)
Feb 13, 2023 0.1010 0.1068 0.0910 0.1068 52,000 -0.01(-7.13%)
Feb 10, 2023 0.1150 0.1150 0.1010 0.1150 14,830 -0.00(-4.17%)
Feb 09, 2023 0.1155 0.1200 0.1063 0.1200 9,102 -0.00(-3.92%)
Feb 08, 2023 0.1249 0.1249 0.1249 0.1249 10,000 +0.00(+0.00%)
Feb 07, 2023 0.1116 0.1250 0.1070 0.1249 114,071 -0.00(-0.87%)
Feb 06, 2023 0.1174 0.1262 0.1077 0.1260 79,005 -0.00(-0.71%)
Feb 03, 2023 0.1170 0.1269 0.1165 0.1269 33,695 +0.00(+0.71%)
Feb 02, 2023 0.1260 0.1260 0.1170 0.1260 8,130 +0.00(+0.80%)
Feb 01, 2023 0.1300 0.1300 0.1200 0.1250 12,500 -0.01(-10.65%)
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%)
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.