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

Xtra Energy Corp (OP: XTPT )

0.1999 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 22, 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 (%)
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%)
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.