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

Adastra Hldgs Inc (CSE: XTRX )

0.2050 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 21, 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 30, 2021 0.8900 0.8900 0.8900 0 -0.09(-9.18%)
Dec 29, 2021 0.9800 0.9800 0.9800 0.9800 504 -0.03(-2.97%)
Dec 23, 2021 1.010 1.010 1.010 0 -0.01(-0.98%)
Dec 22, 2021 1.030 1.030 1.010 1.020 5,200 +0.01(+0.99%)
Dec 20, 2021 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Dec 17, 2021 1.010 1.010 1.010 1.010 5,501 -0.01(-0.98%)
Dec 16, 2021 1.030 1.030 1.020 1.020 12,529 -0.06(-5.56%)
Dec 15, 2021 1.080 1.080 1.080 1.080 1,232 +0.08(+8.00%)
Dec 14, 2021 1.050 1.050 1.000 1.000 23,213 -0.05(-4.76%)
Dec 13, 2021 1.050 1.050 1.050 1.050 820 -0.05(-4.55%)
Dec 09, 2021 1.100 1.100 1.100 1.100 0 +0.02(+1.85%)
Dec 08, 2021 1.080 1.080 1.080 1.080 100 -0.02(-1.82%)
Dec 06, 2021 1.100 1.100 1.100 1.100 95 +0.09(+8.91%)
Dec 03, 2021 0.9800 1.010 0.9700 1.010 45,155 +0.04(+4.12%)
Dec 02, 2021 0.9700 0.9700 0.9700 0.9700 11,078 +0.05(+5.43%)
Dec 01, 2021 0.9200 0.9200 0.9200 0.9200 5,500 -0.03(-3.16%)
Nov 26, 2021 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Nov 24, 2021 0.9700 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Nov 23, 2021 0.9200 0.9500 0.9200 0.9500 6,770 +0.04(+4.40%)
Nov 22, 2021 0.9300 0.9300 0.9100 0.9100 11,500 +0.02(+2.25%)
Nov 17, 2021 0.8900 0.8900 0.8900 0.8900 100 -0.01(-1.11%)
Nov 16, 2021 0.9500 0.9500 0.9000 0.9000 5,000 +0.00(+0.00%)
Nov 12, 2021 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Nov 11, 2021 0.9500 0.9500 0.9500 0.9500 7,750 +0.05(+5.56%)
Nov 09, 2021 0.8500 0.9000 0.8500 0.9000 5,135 +0.00(+0.00%)
Nov 08, 2021 0.9000 0.9000 0.9000 0.9000 5,425 -0.03(-3.23%)
Nov 05, 2021 0.9500 0.9500 0.9300 0.9300 19,850 -0.04(-4.12%)
Nov 03, 2021 0.9700 0.9700 0.9700 0.9700 100 -0.04(-3.96%)
Nov 01, 2021 1.010 1.010 1.010 1.010 400 +0.00(+0.00%)
Oct 29, 2021 0.9900 1.030 0.9000 1.010 38,819 +0.06(+6.32%)
Oct 27, 2021 0.9500 0.9500 0.9500 0.9500 0 -0.12(-11.21%)
Oct 25, 2021 1.070 1.070 1.070 1.070 3 +0.03(+2.88%)
Oct 22, 2021 1.000 1.040 1.000 1.040 3,800 -0.02(-1.89%)
Oct 21, 2021 1.030 1.060 0.9600 1.060 9,730 +0.01(+0.95%)
Oct 20, 2021 1.070 1.070 1.030 1.050 7,495 -0.02(-1.87%)
Oct 18, 2021 1.070 1.070 1.070 1.070 0 -0.07(-6.14%)
Oct 15, 2021 1.140 1.140 1.140 1.140 500 +0.08(+7.55%)
Oct 14, 2021 1.070 1.190 1.060 1.060 7,180 -0.15(-12.40%)
Oct 13, 2021 1.210 1.210 1.210 1.210 100 -0.01(-0.82%)
Oct 12, 2021 1.060 1.220 1.060 1.220 8,203 +0.18(+17.31%)
Oct 08, 2021 1.040 1.040 1.040 0 -0.03(-2.80%)
Oct 07, 2021 1.070 1.070 1.070 1.070 300 -0.01(-0.93%)
Oct 06, 2021 1.080 1.080 1.080 1.080 203 -0.10(-8.47%)
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.