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 (%)
Apr 30, 2020 0.3500 0.3600 0.3500 0.3600 5,500 -0.01(-1.37%)
Apr 28, 2020 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Apr 27, 2020 0.3700 0.3700 0.3650 0.3650 3,000 -0.01(-1.35%)
Apr 24, 2020 0.3800 0.3800 0.3700 0.3700 17,350 +0.00(+0.00%)
Apr 23, 2020 0.3700 0.3700 0.3700 0.3700 16,100 +0.00(+0.00%)
Apr 22, 2020 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Apr 21, 2020 0.3800 0.3800 0.3700 0.3700 35,650 +0.01(+1.37%)
Apr 17, 2020 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Apr 16, 2020 0.3800 0.3900 0.3800 0.3800 24,500 -0.01(-2.56%)
Apr 15, 2020 0.3750 0.3900 0.3700 0.3900 10,000 -0.01(-1.27%)
Apr 14, 2020 0.3950 0.3950 0.3950 0.3950 500 +0.01(+1.28%)
Apr 13, 2020 0.3800 0.3900 0.3800 0.3900 4,093 -0.01(-2.50%)
Apr 09, 2020 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Apr 08, 2020 0.3700 0.3700 0.3700 0.3700 5,000 -0.03(-6.33%)
Apr 07, 2020 0.3950 0.3950 0.3950 0.3950 38,500 -0.01(-1.25%)
Apr 06, 2020 0.4000 0.4000 0.3500 0.4000 202,693 +0.00(+0.00%)
Apr 03, 2020 0.4000 0.4000 0.4000 0.4000 3,975 +0.00(+0.00%)
Apr 02, 2020 0.4000 0.4000 0.4000 0.4000 4,569 +0.00(+0.00%)
Apr 01, 2020 0.4000 0.4000 0.4000 0.4000 11,069 +0.01(+2.56%)
Mar 31, 2020 0.3800 0.3900 0.3800 0.3900 13,000 +0.04(+11.43%)
Mar 27, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 26, 2020 0.3500 0.3500 0.3500 0.3500 31,000 -0.01(-2.78%)
Mar 25, 2020 0.3750 0.3750 0.3600 0.3600 22,000 -0.02(-5.26%)
Mar 24, 2020 0.3900 0.3900 0.3800 0.3800 4,000 +0.01(+1.33%)
Mar 20, 2020 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Mar 19, 2020 0.4000 0.4000 0.4000 0.4000 3,000 +0.03(+8.11%)
Mar 18, 2020 0.3550 0.3700 0.3550 0.3700 34,198 -0.02(-5.13%)
Mar 17, 2020 0.3800 0.3900 0.3800 0.3900 2,500 +0.04(+9.86%)
Mar 16, 2020 0.4700 0.4950 0.3550 0.3550 266,664 -0.15(-29.00%)
Mar 13, 2020 0.5200 0.5200 0.5000 0.5000 8,238 -0.03(-5.66%)
Mar 12, 2020 0.5000 0.5500 0.5000 0.5300 113,000 +0.01(+1.92%)
Mar 11, 2020 0.3850 0.5200 0.3800 0.5200 260,639 +0.16(+44.44%)
Mar 10, 2020 0.3200 0.3700 0.3100 0.3600 106,000 +0.05(+16.13%)
Mar 09, 2020 0.3300 0.3300 0.3100 0.3100 55,500 +0.00(+0.00%)
Mar 06, 2020 0.3100 0.3100 0.3100 0.3100 60,000 +0.00(+0.00%)
Mar 05, 2020 0.3100 0.3100 0.3100 0.3100 8,000 +0.01(+3.33%)
Mar 04, 2020 0.3100 0.3100 0.3000 0.3000 40,000 -0.01(-1.64%)
Mar 03, 2020 0.3100 0.3100 0.3050 0.3050 16,500 +0.01(+1.67%)
Mar 02, 2020 0.3000 0.3000 0.3000 0.3000 15,000 -0.01(-3.23%)
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.