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

Xtra Energy Corp (OP: XTPT )

0.1500 -0.0047 (-3.04%)
Streaming Delayed Price Updated: 3:22 PM EDT, Oct 18, 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 (%)
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%)
Sep 03, 2024 0.2013 0.2013 0.1780 0.1993 47,181 +0.02(+12.09%)
Aug 30, 2024 0.2350 0.2350 0.1778 0.1778 7,900 -0.04(-18.74%)
Aug 29, 2024 0.2349 0.2349 0.1701 0.2188 7,841 +0.00(+1.58%)
Aug 28, 2024 0.2270 0.2305 0.1900 0.2154 46,518 -0.02(-9.87%)
Aug 27, 2024 0.2468 0.2468 0.2211 0.2390 57,247 -0.01(-4.02%)
Aug 26, 2024 0.2478 0.2490 0.2478 0.2490 1,520 -0.00(-0.04%)
Aug 23, 2024 0.2851 0.2851 0.2110 0.2491 57,177 -0.04(-12.63%)
Aug 22, 2024 0.2625 0.3098 0.2625 0.2851 218,798 +0.03(+13.72%)
Aug 21, 2024 0.2280 0.2789 0.2250 0.2507 120,129 +0.02(+10.20%)
Aug 20, 2024 0.2100 0.2299 0.2050 0.2275 130,819 +0.02(+8.33%)
Aug 19, 2024 0.1957 0.2100 0.1682 0.2100 75,883 +0.01(+5.00%)
Aug 16, 2024 0.1550 0.2000 0.1280 0.2000 221,287 +0.05(+30.63%)
Aug 15, 2024 0.1378 0.1531 0.1110 0.1531 65,227 +0.01(+10.78%)
Aug 09, 2024 0.1382 0 +0.01(+6.31%)
Aug 08, 2024 0.1192 0.1300 0.1110 0.1300 22,246 -0.01(-6.14%)
Aug 07, 2024 0.1385 0.1385 0.1385 0.1385 2,500 +0.01(+7.78%)
Aug 06, 2024 0.1285 0.1285 0.1285 0.1285 725 +0.02(+16.92%)
Aug 05, 2024 0.1199 0.1199 0.1099 0.1099 36,716 -0.01(-6.15%)
Aug 02, 2024 0.1171 0.1171 0.1171 0.1171 7,500 -0.00(-2.34%)
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.