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

Xtra Energy Corp (OP: XTPT )

0.2638 -0.0061 (-2.26%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.2639 0.2700 0.2500 0.2638 29,499 -0.01(-2.26%)
Dec 19, 2024 0.2400 0.2699 0.2352 0.2699 71,204 +0.03(+12.46%)
Dec 18, 2024 0.2301 0.2500 0.2301 0.2400 30,710 +0.01(+3.31%)
Dec 17, 2024 0.2300 0.2323 0.2300 0.2323 4,100 +0.00(+1.57%)
Dec 16, 2024 0.2262 0.2320 0.2200 0.2287 27,700 -0.00(-1.42%)
Dec 13, 2024 0.2400 0.2400 0.1562 0.2320 172,298 -0.01(-3.33%)
Dec 12, 2024 0.2300 0.2400 0.2150 0.2400 12,751 +0.01(+4.30%)
Dec 11, 2024 0.2500 0.2500 0.2201 0.2301 30,729 +0.01(+4.59%)
Dec 10, 2024 0.2266 0.2301 0.2200 0.2200 28,721 -0.01(-4.35%)
Dec 09, 2024 0.2499 0.2500 0.2200 0.2300 110,408 -0.01(-5.12%)
Dec 06, 2024 0.2050 0.2740 0.1650 0.2424 349,801 +0.05(+24.31%)
Dec 05, 2024 0.1858 0.1987 0.1750 0.1950 110,213 +0.02(+9.00%)
Dec 04, 2024 0.1800 0.1900 0.1738 0.1789 270,368 -0.00(-0.33%)
Dec 03, 2024 0.1650 0.1795 0.1600 0.1795 93,355 +0.01(+8.13%)
Dec 02, 2024 0.1630 0.1699 0.1601 0.1660 18,160 -0.00(-2.30%)
Nov 29, 2024 0.1699 0.1699 0.1605 0.1699 11,315 +0.01(+6.19%)
Nov 27, 2024 0.1539 0.1699 0.1539 0.1600 93,068 +0.01(+3.90%)
Nov 26, 2024 0.1637 0.1637 0.1500 0.1540 59,919 +0.00(+1.32%)
Nov 25, 2024 0.1700 0.1700 0.1520 0.1520 17,692 -0.01(-5.59%)
Nov 22, 2024 0.1650 0.1700 0.1525 0.1610 38,607 +0.00(+0.63%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.