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

Xtra Energy Corp (OP: XTPT )

0.1701 -0.0049 (-2.80%)
Streaming Delayed Price Updated: 12:54 PM EDT, Sep 24, 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 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%)
Aug 01, 2024 0.1115 0.1290 0.1105 0.1199 46,140 +0.00(+3.18%)
Jul 31, 2024 0.1162 0.1162 0.1162 0.1162 750 -0.00(-3.17%)
Jul 30, 2024 0.1250 0.1251 0.1200 0.1200 117,217 -0.02(-12.73%)
Jul 29, 2024 0.1399 0.1399 0.1375 0.1375 1,100 +0.01(+3.77%)
Jul 25, 2024 0.1325 0 +0.02(+20.24%)
Jul 24, 2024 0.1325 0.1325 0.1100 0.1102 70,215 -0.04(-27.93%)
Jul 22, 2024 0.1529 0 -0.01(-6.77%)
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%)
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.