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

Adastra Hldgs Inc (CSE: XTRX )

0.1950 +0.0050 (+2.63%)
Official Closing Price Updated: 9:30 AM EDT, May 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 (%)
Oct 31, 2022 0.3850 0.3850 0 -0.01(-1.28%)
Oct 24, 2022 0.3900 0.3900 0 -0.01(-2.50%)
Oct 21, 2022 0.4000 0.4000 0.4000 0.4000 10,500 +0.00(+0.00%)
Oct 18, 2022 0.4000 0.4000 0 +0.00(+0.00%)
Oct 14, 2022 0.4000 0 +0.00(+0.00%)
Oct 13, 2022 0.4000 0.4000 0.4000 0.4000 12,000 -0.02(-4.76%)
Oct 12, 2022 0.4200 0.4200 0.4200 0.4200 6,050 +0.00(+0.00%)
Oct 11, 2022 0.4200 0.4200 0.4200 0.4200 1,500 -0.03(-6.67%)
Oct 07, 2022 0.4500 0 +0.00(+0.00%)
Oct 06, 2022 0.4200 0.4500 0.4200 0.4500 7,975 +0.05(+12.50%)
Oct 05, 2022 0.4500 0.4500 0.4000 0.4000 9,300 -0.08(-16.67%)
Sep 29, 2022 0.4800 0 +0.01(+2.13%)
Sep 28, 2022 0.4700 0.4700 0.4700 0.4700 1,630 -0.03(-6.00%)
Sep 27, 2022 0.5000 0.5000 0.5000 0.5000 10,975 -0.02(-3.85%)
Sep 26, 2022 0.5200 0.5200 0.5200 0.5200 6,000 +0.00(+0.00%)
Sep 23, 2022 0.5200 0.5200 0.5200 0.5200 9,000 -0.03(-5.45%)
Sep 22, 2022 0.5400 0.5500 0.5400 0.5500 20,500 +0.00(+0.00%)
Sep 21, 2022 0.5500 0.5500 0.5500 0.5500 2,500 -0.01(-1.79%)
Sep 16, 2022 0.5600 0 -0.01(-1.75%)
Sep 15, 2022 0.5800 0.5800 0.5700 0.5700 1,600 -0.02(-3.39%)
Sep 13, 2022 0.5900 0.5900 0 +0.00(+0.00%)
Sep 12, 2022 0.5900 0.5900 0.5900 0.5900 5,000 +0.00(+0.00%)
Sep 08, 2022 0.5900 0.5900 0 -0.04(-6.35%)
Sep 02, 2022 0.6300 215 +0.00(+0.00%)
Sep 01, 2022 0.6300 0.6300 0.6300 0.6300 2,000 +0.01(+1.61%)
Aug 31, 2022 0.6200 0.6200 0.6200 0.6200 2,000 +0.02(+3.33%)
Aug 30, 2022 0.6000 0.6000 0.6000 0.6000 1,400 +0.00(+0.00%)
Aug 26, 2022 0.6000 0 +0.00(+0.00%)
Aug 24, 2022 0.6000 0.6000 0 +0.00(+0.00%)
Aug 23, 2022 0.6000 0.6000 0.6000 0.6000 2,500 -0.02(-3.23%)
Aug 22, 2022 0.6400 0.6400 0.6200 0.6200 1,500 -0.01(-1.59%)
Aug 19, 2022 0.6500 0.6500 0.6300 0.6300 2,000 +0.01(+1.61%)
Aug 15, 2022 0.6200 0.6200 0 -0.03(-4.62%)
Aug 11, 2022 0.6500 0.6500 0 +0.00(+0.00%)
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.