Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adastra Hldgs Inc (CSE: XTRX )

0.2100 UNCHANGED
Official Closing Price Updated: 1:58 PM EDT, May 9, 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 28, 2023 0.4250 0.4300 0.4200 0.4200 10,855 +0.00(+0.00%)
Apr 27, 2023 0.4200 0.4200 0.4200 0.4200 3,818 -0.03(-6.67%)
Apr 26, 2023 0.4700 0.4700 0.4250 0.4500 9,657 +0.03(+7.14%)
Apr 25, 2023 0.4900 0.4900 0.4200 0.4200 19,203 -0.01(-2.33%)
Apr 24, 2023 0.4300 0.4950 0.4300 0.4300 3,156 -0.06(-12.24%)
Apr 21, 2023 0.4350 0.4900 0.4300 0.4900 8,267 -0.01(-1.01%)
Apr 20, 2023 0.4300 0.4950 0.4300 0.4950 4,554 +0.08(+17.86%)
Apr 18, 2023 0.4200 0.4200 600 -0.10(-19.23%)
Apr 17, 2023 0.3800 0.5200 0.3800 0.5200 46,498 +0.16(+42.47%)
Apr 14, 2023 0.5000 0.5000 0.3650 0.3650 199,277 -0.13(-26.26%)
Apr 13, 2023 0.5000 0.5000 0.4700 0.4950 27,194 -0.01(-1.00%)
Apr 12, 2023 0.5500 0.5600 0.4900 0.5000 19,434 -0.05(-9.09%)
Apr 11, 2023 0.5500 0.5600 0.4950 0.5500 3,872 -0.01(-1.79%)
Apr 10, 2023 0.5300 0.5600 0.4150 0.5600 13,222 +0.02(+3.70%)
Apr 06, 2023 0.5400 0 +0.04(+8.00%)
Apr 05, 2023 0.5000 0.5100 0.5000 0.5000 22,008 +0.00(+0.00%)
Apr 04, 2023 0.5200 0.5300 0.5000 0.5000 18,113 -0.06(-10.71%)
Apr 03, 2023 0.5200 0.5600 0.5200 0.5600 16,004 +0.03(+5.66%)
Mar 31, 2023 0.5400 0.5400 0.5200 0.5300 8,629 -0.01(-1.85%)
Mar 30, 2023 0.5900 0.5900 0.5400 0.5400 10,097 -0.02(-3.57%)
Mar 29, 2023 0.5800 0.5900 0.5400 0.5600 23,275 -0.03(-5.08%)
Mar 28, 2023 0.6000 0.6500 0.5900 0.5900 12,808 -0.03(-4.84%)
Mar 27, 2023 0.6000 0.6600 0.5500 0.6200 59,576 +0.01(+1.64%)
Mar 24, 2023 0.6200 0.6200 0.6100 0.6100 21,900 -0.02(-3.17%)
Mar 23, 2023 0.6500 0.6500 0.6300 0.6300 8,976 -0.02(-3.08%)
Mar 22, 2023 0.6900 0.7000 0.5900 0.6500 46,477 +0.01(+1.56%)
Mar 21, 2023 0.6900 0.7200 0.6200 0.6400 55,045 +0.02(+3.23%)
Mar 20, 2023 0.6600 0.7000 0.5800 0.6200 66,882 +0.01(+1.64%)
Mar 17, 2023 0.6600 0.7000 0.5800 0.6100 46,645 +0.01(+1.67%)
Mar 16, 2023 0.6500 0.6500 0.5600 0.6000 50,256 -0.05(-7.69%)
Mar 15, 2023 0.6800 0.7300 0.6200 0.6500 100,977 -0.01(-1.52%)
Mar 14, 2023 0.7000 0.7500 0.6300 0.6600 54,210 -0.04(-5.71%)
Mar 13, 2023 0.7000 0.7800 0.6500 0.7000 106,567 +0.03(+4.48%)
Mar 10, 2023 0.6500 0.7000 0.6500 0.6700 52,438 -0.03(-4.29%)
Mar 09, 2023 0.7100 0.7200 0.5800 0.7000 192,621 +0.00(+0.00%)
Mar 08, 2023 0.4250 0.7800 0.4000 0.7000 533,771 +0.25(+55.56%)
Mar 07, 2023 0.6800 0.7000 0.4500 0.4500 1,311,533 -0.29(-39.19%)
Mar 06, 2023 1.340 1.380 0.7300 0.7400 2,081,808 -0.59(-44.36%)
Mar 03, 2023 1.100 2.000 1.060 1.330 2,884,865 +0.43(+47.78%)
Mar 02, 2023 0.7500 0.9000 0.7500 0.9000 165,291 +0.22(+32.35%)
Mar 01, 2023 0.7000 0.7000 0.6700 0.6800 8,730 -0.02(-2.86%)
Feb 28, 2023 0.7500 0.7500 0.6300 0.7000 9,980 -0.05(-6.67%)
Feb 27, 2023 0.7000 0.7500 0.7000 0.7500 24,300 +0.00(+0.00%)
Feb 24, 2023 0.7500 0.7500 0.7500 0.7500 1,300 +0.01(+1.35%)
Feb 23, 2023 0.7500 0.7500 0.7400 0.7400 22,700 -0.01(-1.33%)
Feb 22, 2023 0.7500 0.7500 0.7500 0.7500 10,133 -0.14(-15.73%)
Feb 21, 2023 0.4500 1.000 0.4500 0.8900 32,329 +0.44(+97.78%)
Feb 17, 2023 0.4500 0 +0.09(+25.00%)
Feb 16, 2023 0.3600 0.3600 0.3600 0.3600 16,060 +0.00(+0.00%)
Feb 15, 2023 0.3050 0.3600 0.3050 0.3600 43,399 +0.00(+0.00%)
Feb 08, 2023 0.3600 0 +0.00(+0.00%)
Feb 03, 2023 0.3600 0 +0.02(+5.88%)
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.