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 (%)
Mar 30, 2022 0.6600 0.6600 100 -0.04(-5.71%)
Mar 29, 2022 0.7100 0.7100 0.7000 0.7000 7,000 +0.00(+0.00%)
Mar 25, 2022 0.7000 7 +0.03(+4.48%)
Mar 24, 2022 0.6900 0.6950 0.6700 0.6700 3,310 -0.02(-2.90%)
Mar 23, 2022 0.6900 0.6900 0.6900 0.6900 1,600 -0.03(-4.17%)
Mar 22, 2022 0.7400 0.7400 0.7200 0.7200 3,333 -0.01(-1.37%)
Mar 21, 2022 0.7300 0.7300 0.7300 0.7300 500 +0.03(+4.29%)
Mar 18, 2022 0.7300 0.7300 0.7000 0.7000 11,415 +0.00(+0.00%)
Mar 17, 2022 0.7500 0.7800 0.7000 0.7000 45,915 -0.01(-1.41%)
Mar 16, 2022 0.7100 0.7400 0.7100 0.7100 18,400 -0.09(-11.25%)
Mar 11, 2022 0.8000 0 -0.09(-10.11%)
Mar 09, 2022 0.8900 0.8900 0 -0.01(-1.11%)
Mar 04, 2022 0.9000 241 +0.11(+13.92%)
Mar 03, 2022 0.7900 0.7900 0.7900 0.7900 665 -0.02(-2.47%)
Feb 22, 2022 0.8100 0 -0.03(-3.57%)
Feb 18, 2022 0.8400 0 -0.01(-1.18%)
Feb 17, 2022 0.8900 0.8900 0.8500 0.8500 1,630 +0.00(+0.00%)
Feb 11, 2022 0.8500 0 -0.05(-5.56%)
Feb 10, 2022 0.9000 0.9000 0.9000 0.9000 3,206 -0.04(-4.26%)
Feb 07, 2022 0.9400 0.9400 0 +0.00(+0.00%)
Feb 04, 2022 0.9400 0.9400 0.9400 0.9400 1,020 +0.12(+14.63%)
Jan 31, 2022 0.8200 0.8200 1 -0.11(-11.83%)
Jan 25, 2022 0.9300 0.9300 0 -0.05(-5.10%)
Jan 24, 2022 0.9800 0.9800 0.9600 0.9800 16,595 +0.13(+15.29%)
Jan 20, 2022 0.8500 0.8500 0 +0.00(+0.00%)
Jan 19, 2022 0.8500 0.8500 0.8500 0.8500 535 -0.13(-13.27%)
Jan 18, 2022 0.9000 0.9800 0.9000 0.9800 3,699 +0.00(+0.00%)
Jan 17, 2022 0.9800 0.9800 0.9800 0.9800 1,000 -0.01(-1.01%)
Jan 14, 2022 0.8500 0.9900 0.8500 0.9900 7,639 -0.01(-1.00%)
Jan 12, 2022 1.000 1.000 100 -0.02(-1.96%)
Jan 10, 2022 1.020 1.020 1.020 1.020 0 -0.01(-0.97%)
Jan 07, 2022 1.000 1.030 1.000 1.030 727 +0.03(+3.00%)
Jan 06, 2022 1.000 1.000 1.000 1.000 2,500 -0.02(-1.96%)
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.