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 26, 2021 0.3800 0.3800 0.3750 0.3800 69,500 -0.02(-5.00%)
Feb 25, 2021 0.4000 0.4000 0.3900 0.4000 33,300 +0.04(+9.59%)
Feb 24, 2021 0.3900 0.3900 0.3650 0.3650 8,500 -0.02(-5.19%)
Feb 23, 2021 0.4100 0.4100 0.3850 0.3850 20,437 -0.03(-7.23%)
Feb 22, 2021 0.4250 0.4300 0.4150 0.4150 7,549 -0.02(-3.49%)
Feb 19, 2021 0.4000 0.4600 0.4000 0.4300 102,500 +0.03(+7.50%)
Feb 18, 2021 0.4000 0.4000 0.4000 0.4000 10 +0.00(+0.00%)
Feb 17, 2021 0.4100 0.4100 0.4000 0.4000 70,670 +0.00(+0.00%)
Feb 16, 2021 0.4000 0.4000 0.4000 0.4000 6,114 -0.02(-4.76%)
Feb 12, 2021 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Feb 11, 2021 0.4150 0.4500 0.3900 0.4500 135,250 +0.05(+12.50%)
Feb 10, 2021 0.4000 0.4500 0.3900 0.4000 53,890 -0.03(-6.98%)
Feb 09, 2021 0.4000 0.4300 0.3950 0.4300 10,448 +0.03(+7.50%)
Feb 08, 2021 0.3850 0.4300 0.3850 0.4000 33,502 +0.02(+5.26%)
Feb 05, 2021 0.4250 0.4250 0.3800 0.3800 29,300 -0.04(-9.52%)
Feb 04, 2021 0.4300 0.4300 0.4200 0.4200 6,000 +0.00(+0.00%)
Feb 03, 2021 0.4000 0.4300 0.4000 0.4200 29,875 +0.09(+27.27%)
Feb 02, 2021 0.3300 0.3300 0.3300 0.3300 9,500 -0.06(-15.38%)
Feb 01, 2021 0.3900 0.3900 0.3900 0.3900 6,600 +0.01(+1.30%)
Jan 29, 2021 0.3700 0.3850 0.3000 0.3850 136,100 -0.01(-1.28%)
Jan 28, 2021 0.3850 0.3900 0.3850 0.3900 15,500 +0.03(+6.85%)
Jan 27, 2021 0.4350 0.4350 0.3500 0.3650 61,803 -0.07(-15.12%)
Jan 26, 2021 0.4250 0.4300 0.4200 0.4300 10,500 -0.03(-6.52%)
Jan 25, 2021 0.4550 0.4600 0.4500 0.4600 42,570 +0.04(+9.52%)
Jan 20, 2021 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Jan 19, 2021 0.5200 0.5200 0.4200 0.4200 9,300 -0.09(-17.65%)
Jan 18, 2021 0.4800 0.5100 0.4800 0.5100 44,155 +0.03(+6.25%)
Jan 15, 2021 0.4900 0.4900 0.4700 0.4800 4,000 -0.01(-2.04%)
Jan 14, 2021 0.5000 0.5000 0.3900 0.4900 14,018 +0.06(+13.95%)
Jan 13, 2021 0.4150 0.4550 0.4150 0.4300 57,500 +0.03(+7.50%)
Jan 12, 2021 0.3900 0.4000 0.3900 0.4000 24,965 +0.01(+2.56%)
Jan 11, 2021 0.4000 0.4000 0.3900 0.3900 9,000 -0.01(-2.50%)
Jan 08, 2021 0.4000 0.4000 0.4000 0.4000 27,700 +0.02(+3.90%)
Jan 07, 2021 0.4000 0.4000 0.3850 0.3850 29,855 -0.03(-7.23%)
Jan 06, 2021 0.4000 0.4150 0.3900 0.4150 35,730 -0.03(-6.74%)
Jan 05, 2021 0.3900 0.4450 0.3900 0.4450 10,820 -0.02(-3.26%)
Jan 04, 2021 0.4600 0.4600 0.4600 50 +0.00(+0.00%)
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%)
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.