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

Xtra Energy Corp (OP: XTPT )

0.1902 +0.0172 (+9.94%)
Streaming Delayed Price Updated: 3:41 PM EDT, Apr 19, 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 (%)
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%)
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.