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 (%)
Nov 30, 2020 0.3950 0.3950 0.3350 0.3700 108,800 -0.01(-2.63%)
Nov 27, 2020 0.3700 0.3800 0.3700 0.3800 66,400 +0.01(+1.33%)
Nov 26, 2020 0.3750 0.3900 0.3750 0.3750 64,000 +0.02(+4.17%)
Nov 25, 2020 0.3850 0.3850 0.3600 0.3600 9,500 -0.02(-5.26%)
Nov 24, 2020 0.3300 0.3900 0.3300 0.3800 123,250 +0.03(+8.57%)
Nov 23, 2020 0.3900 0.3900 0.3500 0.3500 128,016 -0.07(-16.67%)
Nov 20, 2020 0.4500 0.4500 0.3900 0.4200 69,350 -0.03(-6.67%)
Nov 19, 2020 0.4500 0.4500 0.4500 0.4500 2,000 +0.00(+0.00%)
Nov 18, 2020 0.4850 0.4850 0.4500 0.4500 31,910 -0.03(-6.25%)
Nov 17, 2020 0.4700 0.4800 0.4500 0.4800 74,716 +0.00(+0.00%)
Nov 16, 2020 0.4800 0.4900 0.4500 0.4800 61,604 -0.03(-5.88%)
Nov 13, 2020 0.5300 0.5300 0.4050 0.5100 36,850 +0.01(+2.00%)
Nov 12, 2020 0.5500 0.5500 0.5000 0.5000 41,526 -0.05(-9.09%)
Nov 11, 2020 0.5400 0.5500 0.5400 0.5500 24,400 +0.02(+3.77%)
Nov 10, 2020 0.5200 0.5300 0.5200 0.5300 26,523 +0.01(+1.92%)
Nov 09, 2020 0.5100 0.5200 0.5100 0.5200 10,531 +0.01(+1.96%)
Nov 06, 2020 0.4900 0.5100 0.4900 0.5100 15,500 +0.00(+0.00%)
Nov 05, 2020 0.5400 0.5400 0.5000 0.5100 12,000 -0.02(-3.77%)
Nov 04, 2020 0.5000 0.5300 0.4800 0.5300 21,574 +0.03(+6.00%)
Nov 02, 2020 0.5000 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Oct 30, 2020 0.5300 0.5300 0.5000 0.5200 16,500 +0.02(+4.00%)
Oct 29, 2020 0.6200 0.6200 0.5000 0.5000 37,000 -0.13(-20.63%)
Oct 28, 2020 0.6600 0.6600 0.6300 0.6300 10,000 -0.04(-5.97%)
Oct 27, 2020 0.6700 0.6700 0.6700 0.6700 10,499 +0.00(+0.00%)
Oct 26, 2020 0.6700 0.6700 0.6700 0.6700 2,212 -0.01(-1.47%)
Oct 23, 2020 0.6900 0.6900 0.6800 0.6800 17,700 +0.00(+0.00%)
Oct 22, 2020 0.6800 0.6800 0.6800 0.6800 1,500 +0.00(+0.00%)
Oct 21, 2020 0.6900 0.6900 0.6800 0.6800 5,051 -0.02(-2.86%)
Oct 20, 2020 0.6800 0.7000 0.6500 0.7000 27,000 +0.03(+4.48%)
Oct 19, 2020 0.6900 0.6900 0.6700 0.6700 1,905 -0.03(-4.29%)
Oct 16, 2020 0.7100 0.7200 0.7000 0.7000 33,600 -0.02(-2.78%)
Oct 15, 2020 0.7200 0.7200 0.7200 0.7200 1,196 +0.00(+0.00%)
Oct 14, 2020 0.7300 0.7300 0.7200 0.7200 8,500 -0.01(-1.37%)
Oct 13, 2020 0.7800 0.7800 0.7300 0.7300 5,000 -0.05(-6.41%)
Oct 09, 2020 0.7800 0.7800 0.7800 0 +0.03(+4.00%)
Oct 08, 2020 0.7600 0.8200 0.7500 0.7500 42,399 -0.02(-2.60%)
Oct 07, 2020 0.7900 0.7900 0.7700 0.7700 3,544 -0.03(-3.75%)
Oct 06, 2020 0.8200 0.8300 0.7800 0.8000 129,089 -0.01(-1.23%)
Oct 05, 2020 0.8100 0.8100 0.7900 0.8100 197,047 +0.09(+12.50%)
Oct 02, 2020 0.7200 0.7200 0.7200 0.7200 36,500 +0.02(+2.86%)
Oct 01, 2020 0.7200 0.7200 0.7000 0.7000 7,793 -0.01(-1.41%)
Sep 30, 2020 0.7400 0.7400 0.7000 0.7100 13,969 -0.01(-1.39%)
Sep 29, 2020 0.7500 0.7500 0.7100 0.7200 8,073 -0.04(-5.26%)
Sep 28, 2020 0.7700 0.7700 0.7600 0.7600 10,300 +0.01(+1.33%)
Sep 25, 2020 0.7600 0.7600 0.7400 0.7500 11,550 -0.03(-3.85%)
Sep 24, 2020 0.8000 0.8000 0.7800 0.7800 10,499 -0.03(-3.70%)
Sep 23, 2020 0.8300 0.8300 0.8100 0.8100 5,500 -0.03(-3.57%)
Sep 22, 2020 0.8500 0.8500 0.8400 0.8400 7,000 -0.03(-3.45%)
Sep 21, 2020 0.9500 0.9500 0.8700 0.8700 42,473 -0.11(-11.22%)
Sep 18, 2020 0.9200 0.9800 0.9200 0.9800 118,430 +0.03(+3.16%)
Sep 17, 2020 0.8800 0.9500 0.8600 0.9500 171,298 +0.07(+7.95%)
Sep 16, 2020 0.7000 0.8800 0.7000 0.8800 80,682 +0.16(+22.22%)
Sep 15, 2020 0.7100 0.7200 0.6800 0.7200 18,990 +0.00(+0.00%)
Sep 14, 2020 0.7200 0.7200 0.7200 0.7200 6,284 +0.00(+0.00%)
Sep 11, 2020 0.7000 0.7200 0.7000 0.7200 9,500 +0.02(+2.86%)
Sep 10, 2020 0.7000 0.7000 0.7000 0.7000 600 +0.00(+0.00%)
Sep 09, 2020 0.7100 0.7200 0.7000 0.7000 12,560 +0.00(+0.00%)
Sep 08, 2020 0.7000 0.7000 0.7000 0.7000 10,000 +0.00(+0.00%)
Sep 04, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 03, 2020 0.7200 0.7200 0.7000 0.7000 25,525 -0.01(-1.41%)
Sep 02, 2020 0.7300 0.7300 0.7100 0.7100 36,810 -0.02(-2.74%)
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.