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 (%)
Dec 31, 2020 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Dec 29, 2020 0.4500 0.4500 0.4500 0.4500 0 -0.03(-7.22%)
Dec 24, 2020 0.4850 0.4850 0.4850 0 +0.08(+21.25%)
Dec 23, 2020 0.4850 0.4850 0.4000 0.4000 92,466 +0.02(+5.26%)
Dec 22, 2020 0.3800 0.3800 0.3800 0.3800 7,000 +0.00(+0.00%)
Dec 21, 2020 0.3500 0.3800 0.3500 0.3800 34,500 +0.01(+2.70%)
Dec 18, 2020 0.3500 0.3700 0.3500 0.3700 24,000 +0.00(+0.00%)
Dec 17, 2020 0.3700 0.3700 0.3700 0.3700 8,500 +0.00(+0.00%)
Dec 16, 2020 0.3700 0.3700 0.3700 0.3700 1,000 -0.01(-2.63%)
Dec 15, 2020 0.3550 0.3800 0.3550 0.3800 32,440 +0.00(+0.00%)
Dec 14, 2020 0.3550 0.3800 0.3550 0.3800 57,190 +0.01(+1.33%)
Dec 11, 2020 0.3700 0.3750 0.3500 0.3750 37,800 +0.03(+7.14%)
Dec 10, 2020 0.3500 0.3600 0.3500 0.3500 29,400 -0.03(-6.67%)
Dec 09, 2020 0.3600 0.3900 0.3500 0.3750 56,850 -0.02(-3.85%)
Dec 08, 2020 0.3900 0.3900 0.3900 0.3900 38,560 -0.02(-4.88%)
Dec 07, 2020 0.3700 0.4100 0.3700 0.4100 28,480 +0.04(+10.81%)
Dec 04, 2020 0.3500 0.3700 0.3500 0.3700 41,000 +0.00(+0.00%)
Dec 03, 2020 0.3600 0.3700 0.3600 0.3700 21,100 +0.01(+2.78%)
Dec 02, 2020 0.3400 0.3650 0.3400 0.3600 45,250 +0.00(+0.00%)
Dec 01, 2020 0.3950 0.3950 0.3600 0.3600 89,600 -0.01(-2.70%)
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%)
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.