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 (%)
Feb 28, 2020 0.3100 0.3100 0.3100 0.3100 28,678 +0.01(+3.33%)
Feb 27, 2020 0.3500 0.3500 0.3000 0.3000 19,000 -0.04(-11.76%)
Feb 26, 2020 0.3500 0.3500 0.3000 0.3400 60,410 -0.01(-2.86%)
Feb 25, 2020 0.3300 0.3500 0.3300 0.3500 37,850 +0.02(+6.06%)
Feb 24, 2020 0.3400 0.3400 0.3300 0.3300 14,500 -0.02(-7.04%)
Feb 21, 2020 0.3300 0.3550 0.3000 0.3550 128,650 +0.00(+0.00%)
Feb 20, 2020 0.3300 0.3550 0.3300 0.3550 7,000 +0.02(+5.97%)
Feb 19, 2020 0.3600 0.3600 0.3350 0.3350 10,501 -0.01(-4.29%)
Feb 18, 2020 0.3500 0.3500 0.3500 0.3500 6,000 -0.02(-5.41%)
Feb 14, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Feb 13, 2020 0.3800 0.3800 0.3700 0.3700 8,800 -0.01(-2.63%)
Feb 12, 2020 0.4000 0.4000 0.3800 0.3800 13,500 -0.02(-5.00%)
Feb 11, 2020 0.4000 0.4000 0.4000 0.4000 16,250 -0.01(-2.44%)
Feb 10, 2020 0.4350 0.4350 0.4000 0.4100 16,510 -0.04(-8.89%)
Feb 07, 2020 0.4500 0.4500 0.4500 0.4500 20,200 +0.02(+4.65%)
Feb 06, 2020 0.4000 0.4450 0.4000 0.4300 82,940 +0.03(+7.50%)
Feb 05, 2020 0.4300 0.4400 0.4000 0.4000 60,500 -0.03(-6.98%)
Feb 04, 2020 0.3650 0.4800 0.3600 0.4300 166,950 +0.12(+38.71%)
Feb 03, 2020 0.3500 0.3500 0.3000 0.3100 20,000 -0.06(-16.22%)
Jan 31, 2020 0.4500 0.4500 0.3700 0.3700 84,808 -0.08(-17.78%)
Jan 29, 2020 0.4500 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Jan 28, 2020 0.4800 0.5100 0.4800 0.4800 3,510 -0.02(-4.00%)
Jan 27, 2020 0.4900 0.5600 0.4600 0.5000 54,610 +0.03(+5.26%)
Jan 24, 2020 0.4700 0.4750 0.4700 0.4750 11,000 +0.01(+1.06%)
Jan 23, 2020 0.5000 0.5000 0.4500 0.4700 42,850 -0.04(-7.84%)
Jan 22, 2020 0.5600 0.5600 0.5100 0.5100 9,500 -0.07(-12.07%)
Jan 21, 2020 0.6200 0.6200 0.5800 0.5800 2,601 -0.04(-6.45%)
Jan 20, 2020 0.6300 0.6300 0.6200 0.6200 3,500 +0.00(+0.00%)
Jan 17, 2020 0.6200 0.6200 0.6200 0.6200 1,001 +0.01(+1.64%)
Jan 16, 2020 0.6500 0.6700 0.6100 0.6100 6,701 -0.06(-8.96%)
Jan 15, 2020 0.6700 0.6700 0.6500 0.6700 3,850 +0.00(+0.00%)
Jan 14, 2020 0.6700 0.6700 0.6700 0.6700 2,100 -0.01(-1.47%)
Jan 13, 2020 0.7100 0.7100 0.6800 0.6800 9,000 -0.03(-4.23%)
Jan 10, 2020 0.7200 0.7500 0.7100 0.7100 8,150 -0.04(-5.33%)
Jan 09, 2020 0.7000 0.7500 0.7000 0.7500 54,199 +0.09(+13.64%)
Jan 08, 2020 0.6500 0.7500 0.6100 0.6600 192,123 +0.06(+10.00%)
Jan 07, 2020 0.4800 0.6000 0.4800 0.6000 40,600 +0.12(+25.00%)
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.