Xtra Energy Corp (OP: XTPT )

0.1799 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.1588 0.1698 0.1588 0.1698 200 +0.04(+27.67%)
Apr 30, 2024 0.1330 0.1410 0.1330 0.1330 30,000 -0.03(-19.73%)
Apr 29, 2024 0.1700 0.1700 0.1410 0.1657 49,280 +0.01(+3.56%)
Apr 26, 2024 0.1676 0.1820 0.1600 0.1600 83,670 -0.03(-13.61%)
Apr 25, 2024 0.1999 0.1999 0.1668 0.1852 21,050 -0.01(-7.35%)
Apr 22, 2024 0.1999 0 +0.01(+5.10%)
Apr 19, 2024 0.1630 0.1902 0.1630 0.1902 29,123 +0.02(+9.94%)
Apr 18, 2024 0.1730 0.1730 0.1730 0.1730 2,518 -0.01(-4.89%)
Apr 16, 2024 0.1819 0 +0.01(+5.14%)
Apr 15, 2024 0.1630 0.1870 0.1630 0.1730 19,800 -0.01(-6.44%)
Apr 12, 2024 0.1820 0.1891 0.1694 0.1849 13,235 -0.01(-4.94%)
Apr 09, 2024 0.1945 0 -0.00(-0.15%)
Apr 08, 2024 0.2025 0.2260 0.1660 0.1948 16,229 +0.00(+1.04%)
Apr 05, 2024 0.1823 0.1928 0.1823 0.1928 5,100 -0.00(-1.13%)
Apr 04, 2024 0.1845 0.1950 0.1845 0.1950 12,750 +0.00(+1.14%)
Apr 03, 2024 0.1851 0.1928 0.1751 0.1928 43,680 -0.00(-1.13%)
Apr 02, 2024 0.2020 0.2100 0.1901 0.1950 27,112 -0.01(-6.25%)
Apr 01, 2024 0.2199 0.2199 0.2038 0.2080 54,553 -0.01(-5.41%)
Mar 28, 2024 0.2049 0.2199 0.1950 0.2199 92,416 +0.01(+4.86%)
Mar 27, 2024 0.2000 0.2099 0.1850 0.2097 93,561 +0.01(+4.90%)
Mar 26, 2024 0.1825 0.1999 0.1750 0.1999 115,400 +0.01(+2.94%)
Mar 25, 2024 0.1942 0.1942 0.1942 0.1942 102 -0.00(-0.10%)
Mar 22, 2024 0.1782 0.1944 0.1411 0.1944 78,350 +0.02(+14.56%)
Mar 21, 2024 0.1662 0.1780 0.1662 0.1697 4,700 -0.01(-4.02%)
Mar 20, 2024 0.1611 0.1770 0.1611 0.1768 17,701 -0.00(-0.11%)
Mar 19, 2024 0.1610 0.1790 0.1610 0.1770 45,113 -0.01(-6.79%)
Mar 18, 2024 0.1899 0.1899 0.1710 0.1899 3,440 +0.00(+0.00%)
Mar 15, 2024 0.1797 0.1900 0.1630 0.1899 72,240 -0.00(-2.31%)
Mar 14, 2024 0.1797 0.1944 0.1777 0.1944 12,285 +0.00(+2.32%)
Mar 13, 2024 0.1750 0.1900 0.1750 0.1900 39,000 +0.01(+5.56%)
Mar 12, 2024 0.1733 0.1800 0.1716 0.1800 18,494 +0.00(+0.00%)
Mar 11, 2024 0.1800 0.1869 0.1700 0.1800 10,269 +0.00(+0.00%)
Mar 08, 2024 0.1725 0.1890 0.1725 0.1800 74,612 -0.00(-0.66%)
Mar 07, 2024 0.1812 0.1812 0.1812 0.1812 25,411 -0.01(-3.10%)
Mar 06, 2024 0.1699 0.1870 0.1625 0.1870 152,258 +0.02(+10.06%)
Mar 05, 2024 0.1600 0.1699 0.1600 0.1699 2,127 +0.00(+1.07%)
Mar 04, 2024 0.1600 0.1681 0.1600 0.1681 3,350 +0.01(+5.13%)
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.