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 (%)
Apr 29, 2022 0.7500 0 +0.00(+0.00%)
Apr 28, 2022 0.7500 0.7500 0.7200 0.7500 3,431 +0.01(+1.35%)
Apr 26, 2022 0.7400 0.7400 100 +0.01(+1.37%)
Apr 25, 2022 0.5800 0.7300 0.5800 0.7300 13,500 +0.13(+21.67%)
Apr 22, 2022 0.6000 0.6100 0.5600 0.6000 39,527 +0.02(+3.45%)
Apr 20, 2022 0.5800 0.5800 0 +0.01(+1.75%)
Apr 19, 2022 0.5700 0.5700 0.5700 0.5700 5,500 +0.05(+9.62%)
Apr 18, 2022 0.5200 0.5200 0.5200 0.5200 730 -0.01(-1.89%)
Apr 14, 2022 0.5300 0 +0.01(+1.92%)
Apr 13, 2022 0.5200 0.5500 0.5200 0.5200 8,610 +0.01(+1.96%)
Apr 12, 2022 0.5900 0.5900 0.5100 0.5100 31,188 -0.07(-12.07%)
Apr 11, 2022 0.6500 0.6500 0.5000 0.5800 74,050 -0.07(-10.77%)
Apr 08, 2022 0.6600 0.6600 0.6500 0.6500 13,500 -0.01(-1.52%)
Apr 06, 2022 0.6600 0.6600 100 -0.02(-2.94%)
Apr 05, 2022 0.6700 0.6800 0.6700 0.6800 4,166 +0.01(+1.49%)
Apr 04, 2022 0.6900 0.6900 0.6700 0.6700 1,712 -0.03(-4.29%)
Apr 01, 2022 0.7000 0.7000 0.7000 0.7000 800 +0.04(+6.06%)
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%)
Jan 05, 2022 1.020 1.020 1.020 1.020 186 +0.13(+14.61%)
Dec 30, 2021 0.8900 0.8900 0.8900 0 -0.09(-9.18%)
Dec 29, 2021 0.9800 0.9800 0.9800 0.9800 504 -0.03(-2.97%)
Dec 23, 2021 1.010 1.010 1.010 0 -0.01(-0.98%)
Dec 22, 2021 1.030 1.030 1.010 1.020 5,200 +0.01(+0.99%)
Dec 20, 2021 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Dec 17, 2021 1.010 1.010 1.010 1.010 5,501 -0.01(-0.98%)
Dec 16, 2021 1.030 1.030 1.020 1.020 12,529 -0.06(-5.56%)
Dec 15, 2021 1.080 1.080 1.080 1.080 1,232 +0.08(+8.00%)
Dec 14, 2021 1.050 1.050 1.000 1.000 23,213 -0.05(-4.76%)
Dec 13, 2021 1.050 1.050 1.050 1.050 820 -0.05(-4.55%)
Dec 09, 2021 1.100 1.100 1.100 1.100 0 +0.02(+1.85%)
Dec 08, 2021 1.080 1.080 1.080 1.080 100 -0.02(-1.82%)
Dec 06, 2021 1.100 1.100 1.100 1.100 95 +0.09(+8.91%)
Dec 03, 2021 0.9800 1.010 0.9700 1.010 45,155 +0.04(+4.12%)
Dec 02, 2021 0.9700 0.9700 0.9700 0.9700 11,078 +0.05(+5.43%)
Dec 01, 2021 0.9200 0.9200 0.9200 0.9200 5,500 -0.03(-3.16%)
Nov 26, 2021 0.9500 0.9500 0.9500 0 -0.02(-2.06%)
Nov 24, 2021 0.9700 0.9700 0.9700 0.9700 0 +0.02(+2.11%)
Nov 23, 2021 0.9200 0.9500 0.9200 0.9500 6,770 +0.04(+4.40%)
Nov 22, 2021 0.9300 0.9300 0.9100 0.9100 11,500 +0.02(+2.25%)
Nov 17, 2021 0.8900 0.8900 0.8900 0.8900 100 -0.01(-1.11%)
Nov 16, 2021 0.9500 0.9500 0.9000 0.9000 5,000 +0.00(+0.00%)
Nov 12, 2021 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Nov 11, 2021 0.9500 0.9500 0.9500 0.9500 7,750 +0.05(+5.56%)
Nov 09, 2021 0.8500 0.9000 0.8500 0.9000 5,135 +0.00(+0.00%)
Nov 08, 2021 0.9000 0.9000 0.9000 0.9000 5,425 -0.03(-3.23%)
Nov 05, 2021 0.9500 0.9500 0.9300 0.9300 19,850 -0.04(-4.12%)
Nov 03, 2021 0.9700 0.9700 0.9700 0.9700 100 -0.04(-3.96%)
Nov 01, 2021 1.010 1.010 1.010 1.010 400 +0.00(+0.00%)
Oct 29, 2021 0.9900 1.030 0.9000 1.010 38,819 +0.06(+6.32%)
Oct 27, 2021 0.9500 0.9500 0.9500 0.9500 0 -0.12(-11.21%)
Oct 25, 2021 1.070 1.070 1.070 1.070 3 +0.03(+2.88%)
Oct 22, 2021 1.000 1.040 1.000 1.040 3,800 -0.02(-1.89%)
Oct 21, 2021 1.030 1.060 0.9600 1.060 9,730 +0.01(+0.95%)
Oct 20, 2021 1.070 1.070 1.030 1.050 7,495 -0.02(-1.87%)
Oct 18, 2021 1.070 1.070 1.070 1.070 0 -0.07(-6.14%)
Oct 15, 2021 1.140 1.140 1.140 1.140 500 +0.08(+7.55%)
Oct 14, 2021 1.070 1.190 1.060 1.060 7,180 -0.15(-12.40%)
Oct 13, 2021 1.210 1.210 1.210 1.210 100 -0.01(-0.82%)
Oct 12, 2021 1.060 1.220 1.060 1.220 8,203 +0.18(+17.31%)
Oct 08, 2021 1.040 1.040 1.040 0 -0.03(-2.80%)
Oct 07, 2021 1.070 1.070 1.070 1.070 300 -0.01(-0.93%)
Oct 06, 2021 1.080 1.080 1.080 1.080 203 -0.10(-8.47%)
Oct 05, 2021 1.080 1.180 1.080 1.180 8,033 +0.11(+10.28%)
Sep 28, 2021 1.070 1.070 1.070 0 -0.07(-6.14%)
Sep 27, 2021 1.020 1.150 1.020 1.140 3,915 +0.04(+3.64%)
Sep 24, 2021 1.020 1.100 1.000 1.100 27,387 +0.00(+0.00%)
Sep 23, 2021 1.150 1.150 1.050 1.100 1,255 -0.05(-4.35%)
Sep 22, 2021 1.190 1.200 1.150 1.150 5,945 +0.04(+3.60%)
Sep 21, 2021 1.480 1.490 1.100 1.110 53,590 -0.27(-19.57%)
Sep 20, 2021 1.400 1.600 1.380 1.380 46,906 -0.07(-4.83%)
Sep 17, 2021 1.320 1.490 1.300 1.450 72,102 +0.20(+16.00%)
Sep 16, 2021 1.250 1.250 1.140 1.250 76,442 +0.05(+4.17%)
Sep 15, 2021 1.140 1.200 1.130 1.200 111,588 +0.13(+12.15%)
Sep 14, 2021 1.000 1.070 1.000 1.070 3,875 +0.04(+3.88%)
Sep 13, 2021 1.030 1.030 1.030 1.030 8,302 +0.03(+3.00%)
Sep 10, 2021 1.090 1.090 1.000 1.000 10,675 -0.09(-8.26%)
Sep 09, 2021 1.090 1.090 1.090 1.090 1,700 +0.00(+0.00%)
Sep 08, 2021 1.100 1.100 1.080 1.090 28,250 -0.01(-0.91%)
Sep 07, 2021 1.080 1.100 1.080 1.100 24,650 +0.02(+1.85%)
Sep 03, 2021 1.080 1.080 1.080 0 +0.14(+14.89%)
Sep 02, 2021 0.9100 0.9400 0.9100 0.9400 7,000 +0.03(+3.30%)
Sep 01, 2021 0.9100 0.9200 0.9000 0.9100 15,000 +0.03(+3.41%)
Aug 31, 2021 0.9000 0.9100 0.8800 0.8800 6,600 -0.03(-3.30%)
Aug 30, 2021 0.9100 0.9100 0.9100 0.9100 4,030 +0.00(+0.00%)
Aug 27, 2021 0.9100 0.9100 0.9100 0.9100 3,000 +0.04(+4.60%)
Aug 26, 2021 0.9100 0.9100 0.8700 0.8700 10,500 -0.04(-4.40%)
Aug 25, 2021 0.9200 0.9200 0.8900 0.9100 9,717 -0.01(-1.09%)
Aug 24, 2021 0.9300 0.9300 0.9100 0.9200 6,000 -0.01(-1.08%)
Aug 23, 2021 0.9300 0.9300 0.9300 0.9300 2,000 +0.07(+8.14%)
Aug 20, 2021 0.9300 0.9300 0.8600 0.8600 9,000 -0.07(-7.53%)
Aug 19, 2021 0.9400 0.9500 0.9300 0.9300 7,000 +0.03(+3.33%)
Aug 18, 2021 0.9000 0.9100 0.9000 0.9000 1,500 -0.05(-5.26%)
Aug 17, 2021 0.9200 0.9500 0.9200 0.9500 6,700 +0.05(+5.56%)
Aug 16, 2021 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Aug 13, 2021 0.9000 0.9300 0.9000 0.9300 7,500 -0.01(-1.06%)
Aug 11, 2021 0.9400 0.9400 0.9400 0.9400 0 +0.14(+17.50%)
Aug 10, 2021 0.8000 0.8100 0.8000 0.8000 4,500 -0.10(-11.11%)
Aug 09, 2021 0.9000 0.9000 0.9000 0.9000 1,425 +0.00(+0.00%)
Aug 06, 2021 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Aug 05, 2021 0.8900 0.9000 0.8900 0.9000 8,033 +0.04(+4.65%)
Aug 04, 2021 0.9000 0.9000 0.8600 0.8600 3,008 -0.04(-4.44%)
Jul 29, 2021 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Jul 28, 2021 0.9200 0.9200 0.9000 0.9000 3,000 +0.00(+0.00%)
Jul 26, 2021 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 23, 2021 0.9000 0.9000 0.9000 0.9000 5,930 +0.00(+0.00%)
Jul 22, 2021 0.9500 0.9500 0.9000 0.9000 29,103 -0.05(-5.26%)
Jul 21, 2021 0.9600 0.9700 0.9500 0.9500 4,272 +0.05(+5.56%)
Jul 20, 2021 0.9000 0.9700 0.9000 0.9000 22,292 +0.13(+16.88%)
Jul 19, 2021 0.9900 0.9900 0.7700 0.7700 35,192 -0.25(-24.51%)
Jul 16, 2021 1.050 1.050 1.020 1.020 16,200 +0.02(+2.00%)
Jul 15, 2021 1.010 1.010 1.000 1.000 5,100 -0.06(-5.66%)
Jul 14, 2021 1.060 1.060 1.050 1.060 1,100 -0.01(-0.93%)
Jul 12, 2021 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 09, 2021 1.070 1.070 1.030 1.070 11,250 +0.00(+0.00%)
Jul 07, 2021 1.070 1.070 1.070 1.070 0 -0.01(-0.93%)
Jul 06, 2021 1.080 1.080 1.080 1.080 1,000 +0.01(+0.93%)
Jul 05, 2021 1.050 1.070 1.050 1.070 3,500 +0.07(+7.00%)
Jul 02, 2021 1.060 1.060 1.000 1.000 17,900 -0.06(-5.66%)
Jun 30, 2021 1.060 1.060 1.060 0 +0.00(+0.00%)
Jun 29, 2021 1.070 1.070 1.060 1.060 2,607 -0.03(-2.75%)
Jun 28, 2021 1.090 1.090 1.090 1.090 500 -0.03(-2.68%)
Jun 25, 2021 1.120 1.120 1.120 1.120 500 +0.01(+0.90%)
Jun 24, 2021 1.110 1.110 1.110 1.110 1,845 -0.04(-3.48%)
Jun 22, 2021 1.150 1.150 1.150 1.150 0 -0.03(-2.54%)
Jun 21, 2021 1.180 1.180 1.130 1.180 7,216 +0.03(+2.61%)
Jun 18, 2021 1.110 1.150 1.110 1.150 9,500 +0.16(+16.16%)
Jun 17, 2021 0.9900 0.9900 0.9900 0.9900 30,405 -0.09(-8.33%)
Jun 16, 2021 1.070 1.080 1.070 1.080 851 +0.01(+0.93%)
Jun 15, 2021 1.250 1.250 1.040 1.070 66,668 -0.18(-14.40%)
Jun 14, 2021 1.070 1.250 1.070 1.250 22,833 +0.20(+19.05%)
Jun 11, 2021 1.060 1.080 1.040 1.050 7,927 +0.01(+0.96%)
Jun 10, 2021 0.9100 1.040 0.9100 1.040 24,083 +0.06(+6.12%)
Jun 09, 2021 0.9800 0.9800 0.9800 0.9800 1,580 +0.01(+1.03%)
Jun 08, 2021 0.9600 0.9700 0.9600 0.9700 11,766 +0.02(+2.11%)
Jun 07, 2021 0.9500 0.9500 0.9500 0.9500 540 +0.00(+0.00%)
Jun 04, 2021 0.9500 0.9500 0.9500 0.9500 3,500 -0.03(-3.06%)
Jun 03, 2021 0.9500 0.9800 0.9500 0.9800 6,578 +0.03(+3.16%)
Jun 02, 2021 0.9600 0.9600 0.9500 0.9500 6,763 +0.03(+3.26%)
Jun 01, 2021 0.9500 0.9500 0.9200 0.9200 4,800 -0.03(-3.16%)
May 31, 2021 0.9500 0.9500 0.9500 0.9500 2,300 -0.03(-3.06%)
May 28, 2021 0.9800 0.9800 0.9800 0.9800 5,000 +0.03(+3.16%)
May 27, 2021 0.9600 0.9600 0.9500 0.9500 4,500 +0.00(+0.00%)
May 26, 2021 0.9500 0.9700 0.9500 0.9500 7,272 +0.00(+0.00%)
May 25, 2021 0.9400 0.9500 0.9400 0.9500 1,600 +0.02(+2.15%)
May 21, 2021 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
May 20, 2021 0.9500 0.9500 0.9500 0.9500 5,600 -0.05(-5.00%)
May 19, 2021 1.000 1.000 1.000 1.000 1,000 +0.01(+1.01%)
May 17, 2021 0.9900 0.9900 0.9900 0.9900 100 +0.02(+2.06%)
May 14, 2021 0.9700 0.9700 0.9700 0.9700 1,800 +0.00(+0.00%)
May 13, 2021 1.000 1.000 0.9700 0.9700 1,245 +0.00(+0.00%)
May 12, 2021 0.9800 0.9800 0.9700 0.9700 6,445 +0.01(+1.04%)
May 11, 2021 0.9700 0.9800 0.9600 0.9600 12,000 -0.04(-4.00%)
May 10, 2021 0.9700 1.000 0.9600 1.000 12,980 +0.00(+0.00%)
May 07, 2021 1.000 1.000 1.000 1.000 1,195 +0.02(+2.04%)
May 06, 2021 0.9800 0.9800 0.9800 0.9800 1,000 +0.03(+3.16%)
May 05, 2021 1.000 1.000 0.9500 0.9500 14,600 -0.05(-5.00%)
May 04, 2021 0.9900 1.000 0.9700 1.000 4,000 +0.01(+1.01%)
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.