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 29, 2023 0.2200 0 +0.02(+12.82%)
Dec 28, 2023 0.1950 0.1950 0.1950 0.1950 850 -0.02(-11.36%)
Dec 27, 2023 0.1900 0.2200 0.1900 0.2200 20,099 +0.01(+2.33%)
Dec 22, 2023 0.2150 0 +0.04(+19.44%)
Dec 21, 2023 0.1850 0.1850 0.1800 0.1800 3,990 -0.02(-10.00%)
Dec 20, 2023 0.2000 0.2000 0.2000 0.2000 4,585 +0.00(+0.00%)
Dec 19, 2023 0.1900 0.2000 0.1900 0.2000 5,190 +0.02(+8.11%)
Dec 18, 2023 0.2100 0.2100 0.1850 0.1850 9,576 -0.02(-7.50%)
Dec 15, 2023 0.2000 0.2000 0.2000 0.2000 600 +0.00(+0.00%)
Dec 14, 2023 0.2100 0.2200 0.2000 0.2000 12,745 +0.02(+8.11%)
Dec 13, 2023 0.1900 0.2200 0.1850 0.1850 5,884 -0.01(-2.63%)
Dec 12, 2023 0.1950 0.1950 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 11, 2023 0.2000 0.2150 0.1900 0.1900 5,009 -0.02(-9.52%)
Dec 08, 2023 0.1950 0.2100 0.1950 0.2100 9,198 -0.02(-6.67%)
Dec 07, 2023 0.2050 0.2250 0.2050 0.2250 9,000 +0.00(+0.00%)
Dec 06, 2023 0.2250 0.2250 0.2250 0.2250 500 +0.02(+7.14%)
Dec 05, 2023 0.2100 0.2250 0.1900 0.2100 32,006 -0.02(-10.64%)
Dec 04, 2023 0.2350 0.2350 0.2350 0.2350 1,405 +0.02(+11.90%)
Dec 01, 2023 0.2300 0.2300 0.2050 0.2100 7,845 -0.04(-14.29%)
Nov 28, 2023 0.2450 0.2450 512 +0.00(+0.00%)
Nov 27, 2023 0.2450 0.2450 0.2450 0.2450 6,692 +0.00(+0.00%)
Nov 22, 2023 0.2450 0.2450 100 +0.01(+6.52%)
Nov 20, 2023 0.2300 0.2300 0 -0.01(-6.12%)
Nov 17, 2023 0.2450 0.2450 0.2300 0.2450 54,500 +0.02(+8.89%)
Nov 16, 2023 0.2250 0.2250 0.2250 0.2250 1,960 -0.01(-4.26%)
Nov 15, 2023 0.2400 0.2400 0.2100 0.2350 28,800 +0.01(+6.82%)
Nov 14, 2023 0.2450 0.2450 0.2200 0.2200 5,177 -0.02(-10.20%)
Nov 13, 2023 0.2200 0.2700 0.2150 0.2450 164,922 +0.02(+11.36%)
Nov 10, 2023 0.2350 0.2350 0.2200 0.2200 9,700 -0.01(-4.35%)
Nov 09, 2023 0.2300 0.2300 0.2300 0.2300 510 +0.00(+0.00%)
Nov 08, 2023 0.2450 0.2450 0.2300 0.2300 25,117 -0.01(-6.12%)
Nov 07, 2023 0.2450 0.2450 0.2450 0.2450 1,275 +0.00(+0.00%)
Nov 06, 2023 0.2450 0.2450 0.2450 0.2450 6,106 -0.01(-2.00%)
Nov 03, 2023 0.2300 0.2500 0.2200 0.2500 66,631 -0.05(-16.67%)
Nov 02, 2023 0.3000 0.3050 0.3000 0.3000 75,933 +0.02(+7.14%)
Nov 01, 2023 0.2650 0.2900 0.2650 0.2800 40,331 +0.04(+16.67%)
Oct 31, 2023 0.2300 0.2500 0.2000 0.2400 59,363 +0.00(+0.00%)
Oct 30, 2023 0.2500 0.2500 0.2400 0.2400 1,800 -0.01(-2.04%)
Oct 27, 2023 0.2350 0.2450 0.2300 0.2450 23,105 -0.01(-2.00%)
Oct 26, 2023 0.2650 0.2650 0.2500 0.2500 55,050 +0.00(+0.00%)
Oct 25, 2023 0.2400 0.2500 0.2250 0.2500 219,646 +0.02(+8.70%)
Oct 24, 2023 0.2300 0.2300 0.2300 0.2300 9,593 +0.00(+0.00%)
Oct 23, 2023 0.2550 0.2550 0.2300 0.2300 46,510 -0.03(-11.54%)
Oct 18, 2023 0.2600 0.2600 198 +0.00(+0.00%)
Oct 17, 2023 0.2650 0.2650 0.2600 0.2600 22,081 +0.00(+0.00%)
Oct 16, 2023 0.2300 0.2600 0.2300 0.2600 63,250 +0.03(+13.04%)
Oct 13, 2023 0.2300 0.2300 0.2300 0.2300 3,670 -0.02(-8.00%)
Oct 11, 2023 0.2500 0.2500 0 -0.03(-9.09%)
Oct 10, 2023 0.2750 0.2750 0.2600 0.2750 105,248 +0.00(+0.00%)
Oct 06, 2023 0.2750 0 +0.05(+19.57%)
Oct 05, 2023 0.2350 0.2350 0.2300 0.2300 18,930 +0.00(+0.00%)
Oct 04, 2023 0.2300 0.2450 0.2300 0.2300 1,007 -0.02(-8.00%)
Oct 03, 2023 0.2500 0.2500 0.2500 0.2500 1,500 -0.03(-9.09%)
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.