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

Xtra Energy Corp (OP: XTPT )

0.1515 -0.0125 (-7.62%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jul 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 18, 2024 0.1640 10 -0.01(-6.07%)
Jul 17, 2024 0.1750 0.1750 0.1250 0.1746 92,996 -0.00(-0.23%)
Jul 16, 2024 0.1346 0.1750 0.1346 0.1750 505 +0.00(+0.00%)
Jul 15, 2024 0.1274 0.1750 0.1274 0.1750 10,230 +0.05(+36.40%)
Jul 12, 2024 0.1100 0.1327 0.1050 0.1283 74,411 +0.02(+16.64%)
Jul 11, 2024 0.0802 0.1100 0.0802 0.1100 17,800 +0.01(+4.76%)
Jul 10, 2024 0.1000 0.1100 0.1000 0.1050 26,750 -0.01(-4.55%)
Jul 09, 2024 0.1120 0.1120 0.1070 0.1100 28,138 -0.01(-8.33%)
Jul 08, 2024 0.1200 0.1295 0.0850 0.1200 80,314 -0.00(-1.07%)
Jul 05, 2024 0.1267 0.1322 0.1100 0.1213 61,805 -0.00(-0.82%)
Jul 03, 2024 0.1223 0.1250 0.1223 0.1223 28,096 -0.00(-0.08%)
Jul 02, 2024 0.1350 0.1350 0.1051 0.1224 210,428 -0.02(-12.57%)
Jul 01, 2024 0.1370 0.1450 0.1370 0.1400 23,599 -0.01(-9.68%)
Jun 28, 2024 0.1449 0.1591 0.1370 0.1550 7,036 -0.01(-8.12%)
Jun 25, 2024 0.1687 0 +0.00(+2.24%)
Jun 21, 2024 0.1650 0 +0.00(+2.36%)
Jun 18, 2024 0.1612 79 +0.00(+0.00%)
Jun 17, 2024 0.1450 0.1637 0.1400 0.1612 25,050 +0.01(+9.36%)
Jun 14, 2024 0.1450 0.1484 0.1450 0.1474 3,925 +0.00(+2.43%)
Jun 13, 2024 0.1350 0.1469 0.1350 0.1439 122,428 -0.01(-4.00%)
Jun 12, 2024 0.1674 0.1674 0.1350 0.1499 51,733 -0.02(-10.45%)
Jun 11, 2024 0.1588 0.1674 0.1500 0.1674 14,000 +0.01(+5.42%)
Jun 10, 2024 0.1545 0.1588 0.1545 0.1588 1,930 -0.00(-0.81%)
Jun 07, 2024 0.1601 0.1601 0.1601 0.1601 5,000 +0.00(+0.06%)
Jun 06, 2024 0.1799 0.1799 0.1451 0.1600 6,124 -0.01(-5.83%)
Jun 05, 2024 0.1451 0.1699 0.1451 0.1699 4,200 -0.00(-1.79%)
Jun 03, 2024 0.1730 0 -0.01(-5.62%)
May 31, 2024 0.1798 0.1833 0.1798 0.1833 28,401 +0.01(+7.89%)
May 30, 2024 0.1699 0.1699 0.1699 0.1699 177 -0.01(-5.56%)
May 29, 2024 0.1560 0.1799 0.1506 0.1799 81,381 +0.00(+0.00%)
May 28, 2024 0.1588 0.1799 0.1588 0.1799 18,143 +0.02(+14.95%)
May 23, 2024 0.1565 25 -0.00(-2.19%)
May 22, 2024 0.1529 0.1600 0.1529 0.1600 4,002 +0.00(+0.00%)
May 21, 2024 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+1.39%)
May 20, 2024 0.1564 0.1600 0.1564 0.1578 870 +0.00(+0.00%)
May 17, 2024 0.1578 0.1600 0.1578 0.1578 6,682 -0.00(-0.69%)
May 15, 2024 0.1589 0 +0.00(+0.25%)
May 14, 2024 0.1600 0.1600 0.1585 0.1585 4,060 -0.00(-0.94%)
May 13, 2024 0.1600 0.1600 0.1559 0.1600 7,788 -0.02(-10.61%)
May 09, 2024 0.1790 0 +0.00(+0.17%)
May 08, 2024 0.1700 0.1787 0.1681 0.1787 2,991 -0.00(-2.51%)
May 03, 2024 0.1833 0 +0.02(+13.64%)
May 02, 2024 0.1700 0.1700 0.1411 0.1613 35,779 -0.01(-5.01%)
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.