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

Xtra Energy Corp (OP: XTPT )

0.1600 -0.0050 (-3.03%)
Streaming Delayed Price Updated: 2:49 PM EST, Nov 21, 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 21, 2024 0.1624 0.1624 0.1599 0.1600 18,391 -0.01(-3.03%)
Nov 20, 2024 0.1501 0.1800 0.1350 0.1650 29,099 +0.01(+9.93%)
Nov 19, 2024 0.1680 0.1826 0.1450 0.1501 100,000 -0.00(-3.16%)
Nov 18, 2024 0.1640 0.1640 0.1545 0.1550 45,910 +0.00(+0.32%)
Nov 15, 2024 0.1425 0.1545 0.1406 0.1545 34,794 +0.02(+12.86%)
Nov 14, 2024 0.1325 0.1474 0.1325 0.1369 172,331 +0.00(+1.18%)
Nov 13, 2024 0.1325 0.1400 0.1252 0.1353 16,319 +0.01(+4.08%)
Nov 12, 2024 0.1380 0.1425 0.1250 0.1300 120,701 -0.01(-6.68%)
Nov 11, 2024 0.1400 0.1408 0.1380 0.1393 33,100 -0.00(-1.97%)
Nov 08, 2024 0.1458 0.1458 0.1416 0.1421 41,406 +0.00(+0.78%)
Nov 07, 2024 0.1199 0.1410 0.1176 0.1410 116,850 +0.02(+20.10%)
Nov 06, 2024 0.1175 0.1199 0.1134 0.1174 22,840 -0.00(-0.09%)
Nov 05, 2024 0.1199 0.1199 0.1175 0.1175 1,730 +0.01(+7.21%)
Nov 04, 2024 0.1096 0.1096 0.1096 0.1096 1,100 -0.00(-0.36%)
Nov 01, 2024 0.1125 0.1125 0.1100 0.1100 56,364 -0.00(-1.61%)
Oct 31, 2024 0.0940 0.1118 0.0940 0.1118 11,544 -0.00(-3.12%)
Oct 30, 2024 0.1010 0.1298 0.1010 0.1154 1,300 -0.00(-3.67%)
Oct 29, 2024 0.1212 0.1212 0.1198 0.1198 2,412 +0.01(+8.81%)
Oct 28, 2024 0.1180 0.1180 0.1101 0.1101 5,240 -0.02(-15.24%)
Oct 24, 2024 0.1299 0 -0.00(-3.20%)
Oct 23, 2024 0.1342 0.1394 0.1342 0.1342 12,600 -0.01(-7.38%)
Oct 22, 2024 0.1450 0.1450 0.0850 0.1449 67,534 -0.00(-2.56%)
Oct 21, 2024 0.1561 0.1561 0.1487 0.1487 1,100 -0.00(-0.87%)
Oct 18, 2024 0.1574 0.1598 0.1500 0.1500 28,838 -0.00(-3.04%)
Oct 17, 2024 0.1665 0.1665 0.1462 0.1547 28,516 -0.01(-7.20%)
Oct 16, 2024 0.1665 0.1700 0.1651 0.1667 89,093 +0.01(+3.54%)
Oct 15, 2024 0.1655 0.1699 0.1610 0.1610 5,534 -0.01(-5.29%)
Oct 14, 2024 0.1750 0.1750 0.1700 0.1700 30,384 -0.01(-4.23%)
Oct 11, 2024 0.1823 0.1823 0.1775 0.1775 1,428 -0.00(-0.62%)
Oct 10, 2024 0.1823 0.1823 0.1762 0.1786 7,788 +0.00(+0.79%)
Oct 09, 2024 0.1772 0.1772 0.1772 0.1772 443 +0.00(+2.01%)
Oct 08, 2024 0.1737 0.1737 0.1737 0.1737 930 -0.00(-2.47%)
Oct 07, 2024 0.1711 0.1781 0.1711 0.1781 10,600 +0.00(+2.24%)
Oct 03, 2024 0.1742 0 +0.01(+6.15%)
Oct 02, 2024 0.1676 0.1676 0.1641 0.1641 5,866 -0.01(-7.39%)
Sep 30, 2024 0.1772 0 -0.00(-1.56%)
Sep 27, 2024 0.1850 0.1850 0.1800 0.1800 72,308 -0.00(-1.37%)
Sep 26, 2024 0.1850 0.1850 0.1800 0.1825 15,400 +0.01(+4.29%)
Sep 25, 2024 0.1800 0.1850 0.1651 0.1750 46,429 +0.00(+2.88%)
Sep 24, 2024 0.1701 0.1701 0.1701 0.1701 4,500 -0.00(-2.80%)
Sep 23, 2024 0.1500 0.1800 0.1440 0.1750 116,275 +0.03(+16.74%)
Sep 20, 2024 0.1440 0.1499 0.1440 0.1499 11,990 +0.01(+5.49%)
Sep 18, 2024 0.1421 0 -0.01(-3.66%)
Sep 17, 2024 0.1325 0.1475 0.1325 0.1475 22,329 +0.01(+5.36%)
Sep 16, 2024 0.1400 0.1400 0.1400 0.1400 12,065 -0.01(-3.65%)
Sep 13, 2024 0.1301 0.1453 0.1301 0.1453 35,086 +0.01(+7.00%)
Sep 12, 2024 0.1340 0.1358 0.1250 0.1358 70,740 +0.00(+2.11%)
Sep 11, 2024 0.1400 0.1400 0.1330 0.1330 3,301 +0.00(+2.31%)
Sep 10, 2024 0.1500 0.1500 0.1300 0.1300 58,891 -0.01(-8.00%)
Sep 09, 2024 0.1750 0.1750 0.1250 0.1413 224,895 -0.03(-16.04%)
Sep 06, 2024 0.1775 0.1800 0.1683 0.1683 25,119 -0.01(-5.18%)
Sep 05, 2024 0.1750 0.1800 0.1700 0.1775 36,200 -0.00(-1.44%)
Sep 04, 2024 0.1971 0.1971 0.1800 0.1801 53,672 -0.02(-9.63%)
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.