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

Adastra Hldgs Inc (CSE: XTRX )

0.1900 -0.0150 (-7.32%)
Official Closing Price Updated: 2:00 PM EDT, May 23, 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 (%)
May 23, 2024 0.1900 0.1900 0.1900 0.1900 509 -0.01(-7.32%)
May 21, 2024 0.2050 0.2050 100 +0.00(+0.00%)
May 17, 2024 0.2050 0 +0.01(+5.13%)
May 16, 2024 0.1950 0.1950 0.1950 0.1950 1,370 +0.02(+8.33%)
May 15, 2024 0.1800 0.1800 0.1800 0.1800 2,515 -0.02(-7.69%)
May 14, 2024 0.2000 0.2000 0.1800 0.1950 16,110 +0.01(+2.63%)
May 13, 2024 0.2000 0.2150 0.1900 0.1900 16,000 -0.02(-9.52%)
May 09, 2024 0.2100 0.2100 150 +0.01(+2.44%)
May 08, 2024 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
May 07, 2024 0.1950 0.1950 0.1900 0.1900 2,004 -0.01(-2.56%)
May 06, 2024 0.2000 0.2000 0.1950 0.1950 11,410 -0.02(-11.36%)
May 03, 2024 0.2250 0.2250 0.2200 0.2200 1,246 +0.02(+12.82%)
May 01, 2024 0.1950 0.1950 283 -0.02(-11.36%)
Apr 30, 2024 0.2100 0.2200 0.2100 0.2200 3,250 +0.01(+4.76%)
Apr 29, 2024 0.2200 0.2250 0.2100 0.2100 19,757 -0.01(-2.33%)
Apr 26, 2024 0.2150 0.2150 0.2150 0.2150 501 +0.01(+4.88%)
Apr 25, 2024 0.2050 0.2250 0.2050 0.2050 5,610 +0.00(+0.00%)
Apr 23, 2024 0.2050 0.2050 100 +0.01(+5.13%)
Apr 22, 2024 0.1950 0.1950 0.1950 0.1950 2,466 -0.02(-9.30%)
Apr 19, 2024 0.2400 0.2400 0.2150 0.2150 19,046 -0.02(-10.42%)
Apr 18, 2024 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+4.35%)
Apr 17, 2024 0.2200 0.2300 0.1800 0.2300 47,000 -0.02(-9.80%)
Apr 16, 2024 0.2550 0.2550 0.2200 0.2550 5,675 +0.00(+0.00%)
Apr 15, 2024 0.2400 0.2550 0.2000 0.2550 22,000 +0.01(+2.00%)
Apr 12, 2024 0.2550 0.2550 0.2500 0.2500 2,000 +0.01(+4.17%)
Apr 11, 2024 0.2500 0.2500 0.2400 0.2400 5,860 -0.02(-7.69%)
Apr 10, 2024 0.2400 0.2600 0.2400 0.2600 8,500 +0.00(+0.00%)
Apr 09, 2024 0.2600 0.2600 0.2600 0.2600 3,006 +0.00(+0.00%)
Apr 08, 2024 0.2600 0.2600 0.2100 0.2600 16,912 +0.00(+0.00%)
Apr 05, 2024 0.2450 0.2600 0.2300 0.2600 71,533 +0.02(+6.12%)
Apr 04, 2024 0.2450 0.2450 0.2450 0.2450 1,610 +0.04(+16.67%)
Apr 02, 2024 0.2100 0.2100 100 +0.00(+0.00%)
Mar 28, 2024 0.2100 380 +0.01(+5.00%)
Mar 26, 2024 0.2000 0.2000 0 -0.04(-16.67%)
Mar 25, 2024 0.2450 0.2450 0.2400 0.2400 5,600 -0.01(-4.00%)
Mar 22, 2024 0.2500 0.2500 0.2500 0.2500 1,005 +0.01(+4.17%)
Mar 20, 2024 0.2400 0.2400 100 -0.01(-2.04%)
Mar 19, 2024 0.2650 0.2650 0.2450 0.2450 4,000 +0.00(+0.00%)
Mar 18, 2024 0.2450 0.2450 0.2450 0.2450 500 -0.01(-2.00%)
Mar 15, 2024 0.2600 0.2800 0.2500 0.2500 6,064 +0.01(+4.17%)
Mar 14, 2024 0.2400 0.2400 0.2400 0.2400 1,500 -0.01(-2.04%)
Mar 13, 2024 0.2450 0.2450 0.2450 0.2450 2,825 -0.03(-10.91%)
Mar 11, 2024 0.2750 0.2750 130 -0.01(-1.79%)
Mar 08, 2024 0.2800 0.2800 0.2800 0.2800 4,000 +0.04(+14.29%)
Mar 07, 2024 0.2700 0.2700 0.2450 0.2450 16,190 -0.04(-12.50%)
Mar 06, 2024 0.2450 0.2800 0.2450 0.2800 5,500 +0.04(+14.29%)
Mar 05, 2024 0.2450 0.2450 0.2450 0.2450 1,500 +0.00(+0.00%)
Mar 04, 2024 0.2450 0.2750 0.2450 0.2450 3,500 +0.00(+0.00%)
Mar 01, 2024 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Feb 29, 2024 0.2400 0.2450 0.2400 0.2450 31,000 +0.01(+4.26%)
Feb 28, 2024 0.2350 0.2350 0.2350 0.2350 1,718 +0.00(+0.00%)
Feb 27, 2024 0.2400 0.2600 0.2350 0.2350 16,500 +0.00(+0.00%)
Feb 26, 2024 0.2300 0.2350 0.2300 0.2350 19,830 -0.01(-4.08%)
Feb 23, 2024 0.2550 0.2600 0.2300 0.2450 35,100 -0.02(-5.77%)
Feb 22, 2024 0.2750 0.2800 0.2600 0.2600 25,285 -0.02(-7.14%)
Feb 21, 2024 0.2850 0.2900 0.2600 0.2800 15,913 -0.01(-3.45%)
Feb 20, 2024 0.2400 0.2900 0.2000 0.2900 9,782 +0.09(+45.00%)
Feb 16, 2024 0.2000 0 -0.01(-4.76%)
Feb 15, 2024 0.2350 0.2400 0.2100 0.2100 1,500 +0.01(+5.00%)
Feb 14, 2024 0.2300 0.2300 0.2000 0.2000 6,400 -0.03(-14.89%)
Feb 13, 2024 0.2200 0.2350 0.2200 0.2350 20,000 +0.03(+14.63%)
Feb 12, 2024 0.2100 0.2300 0.2050 0.2050 24,483 +0.01(+5.13%)
Feb 07, 2024 0.1950 0.1950 0 +0.01(+5.41%)
Feb 06, 2024 0.1900 0.1900 0.1850 0.1850 3,013 +0.00(+0.00%)
Feb 02, 2024 0.1850 0 -0.03(-13.95%)
Feb 01, 2024 0.2150 0.2150 0.2150 0.2150 1,000 +0.02(+13.16%)
Jan 31, 2024 0.1900 0.2150 0.1900 0.1900 5,350 -0.02(-11.63%)
Jan 29, 2024 0.2150 0.2150 0 +0.01(+7.50%)
Jan 26, 2024 0.2000 0.2000 0.2000 0.2000 1,340 -0.02(-9.09%)
Jan 25, 2024 0.2050 0.2200 0.2050 0.2200 4,850 +0.00(+0.00%)
Jan 24, 2024 0.2050 0.2200 0.2050 0.2200 2,900 +0.00(+0.00%)
Jan 23, 2024 0.2000 0.2200 0.2000 0.2200 5,000 +0.03(+15.79%)
Jan 22, 2024 0.1900 0.1900 0.1900 0.1900 700 -0.01(-5.00%)
Jan 19, 2024 0.2200 0.2200 0.2000 0.2000 3,026 +0.01(+5.26%)
Jan 18, 2024 0.1900 0.2200 0.1900 0.1900 1,650 -0.03(-13.64%)
Jan 17, 2024 0.2200 0.2200 0.2200 0.2200 9,995 +0.01(+2.33%)
Jan 16, 2024 0.1950 0.2150 0.1950 0.2150 1,500 +0.03(+16.22%)
Jan 15, 2024 0.2100 0.2100 0.1800 0.1850 2,500 -0.02(-11.90%)
Jan 12, 2024 0.2100 0.2100 0.2100 0.2100 12,935 +0.01(+5.00%)
Jan 11, 2024 0.1850 0.2000 0.1700 0.2000 25,533 +0.00(+0.00%)
Jan 10, 2024 0.1950 0.2000 0.1950 0.2000 3,260 +0.01(+2.56%)
Jan 09, 2024 0.1950 0.1950 0.1950 0.1950 6,490 +0.01(+2.63%)
Jan 08, 2024 0.1900 0.1900 0.1900 0.1900 1,283 +0.01(+2.70%)
Jan 05, 2024 0.1850 0.2200 0.1850 0.1850 4,150 -0.03(-13.95%)
Jan 03, 2024 0.2150 0.2150 0 -0.01(-2.27%)
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.