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 (%)
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 +0.00(+2.15%)
Jun 14, 2023 0.1207 0.1365 0.0911 0.1350 46,760 +0.01(+12.03%)
Jun 13, 2023 0.1150 0.1298 0.1050 0.1205 49,300 -0.01(-7.24%)
Jun 09, 2023 0.1299 0 +0.00(+0.00%)
Jun 08, 2023 0.1233 0.1300 0.0900 0.1299 88,429 +0.01(+4.17%)
Jun 07, 2023 0.1199 0.1249 0.1198 0.1247 7,951 -0.00(-3.71%)
Jun 06, 2023 0.1180 0.1295 0.1110 0.1295 53,350 +0.01(+4.44%)
Jun 05, 2023 0.1275 0.1275 0.1225 0.1240 14,000 -0.02(-11.43%)
Jun 02, 2023 0.1211 0.1400 0.1150 0.1400 59,700 +0.01(+6.46%)
Jun 01, 2023 0.1280 0.1315 0.1280 0.1315 1,750 +0.00(+1.94%)
May 31, 2023 0.1325 0.1379 0.1220 0.1290 89,060 -0.01(-4.09%)
May 30, 2023 0.1231 0.1348 0.1101 0.1345 50,689 +0.00(+2.67%)
May 26, 2023 0.1190 0.1310 0.1129 0.1310 51,000 +0.02(+20.29%)
May 25, 2023 0.1000 0.1089 0.0980 0.1089 14,200 -0.00(-4.05%)
May 24, 2023 0.1087 0.1162 0.1050 0.1135 26,700 +0.00(+0.89%)
May 23, 2023 0.1100 0.1125 0.1100 0.1125 14,500 +0.01(+9.44%)
May 22, 2023 0.1051 0.1051 0.0978 0.1028 42,101 -0.00(-2.19%)
May 18, 2023 0.1051 0 -0.00(-4.45%)
May 16, 2023 0.1100 0 -0.01(-11.58%)
May 15, 2023 0.0950 0.1244 0.0950 0.1244 42,600 +0.01(+13.09%)
May 12, 2023 0.1050 0.1100 0.0990 0.1100 23,000 +0.02(+20.88%)
May 11, 2023 0.0910 0.0910 0.0910 0.0910 150 -0.00(-3.70%)
May 10, 2023 0.1000 0.1015 0.0945 0.0945 10,800 -0.01(-10.00%)
May 09, 2023 0.1074 0.1097 0.1050 0.1050 16,873 -0.00(-2.23%)
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%)
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.