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 (%)
Jun 30, 2020 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Jun 29, 2020 0.5800 0.8000 0.5800 0.6000 250,128 +0.06(+11.11%)
Jun 26, 2020 0.3800 0.5400 0.3800 0.5400 155,216 +0.18(+47.95%)
Jun 25, 2020 0.3300 0.3900 0.3200 0.3650 270,888 +0.04(+14.06%)
Jun 24, 2020 0.3400 0.3400 0.3200 0.3200 61,000 -0.02(-5.88%)
Jun 23, 2020 0.3000 0.3400 0.2700 0.3400 100,300 +0.04(+13.33%)
Jun 22, 2020 0.3200 0.3200 0.3000 0.3000 4,422 -0.02(-6.25%)
Jun 19, 2020 0.3300 0.3400 0.3200 0.3200 16,100 -0.01(-1.54%)
Jun 18, 2020 0.3200 0.3300 0.2400 0.3250 79,664 +0.01(+1.56%)
Jun 17, 2020 0.3400 0.3400 0.3200 0.3200 6,000 -0.01(-3.03%)
Jun 16, 2020 0.3400 0.3400 0.3300 0.3300 42,900 -0.02(-5.71%)
Jun 15, 2020 0.3600 0.3600 0.3500 0.3500 4,000 -0.01(-2.78%)
Jun 12, 2020 0.3300 0.3850 0.3300 0.3600 53,963 +0.03(+9.09%)
Jun 11, 2020 0.2900 0.3300 0.2900 0.3300 48,800 +0.05(+17.86%)
Jun 10, 2020 0.2800 0.3000 0.2700 0.2800 43,769 +0.00(+0.00%)
Jun 09, 2020 0.2800 0.2800 0.2700 0.2800 55,701 +0.00(+0.00%)
Jun 08, 2020 0.2800 0.2800 0.2700 0.2800 78,350 +0.01(+3.70%)
Jun 05, 2020 0.2750 0.2800 0.2700 0.2700 34,000 +0.00(+0.00%)
Jun 04, 2020 0.2700 0.2700 0.2700 0.2700 17,000 +0.00(+0.00%)
Jun 03, 2020 0.2600 0.2700 0.2600 0.2700 45,869 -0.01(-3.57%)
Jun 02, 2020 0.2750 0.2800 0.2700 0.2800 24,849 +0.01(+1.82%)
Jun 01, 2020 0.2800 0.2800 0.2500 0.2750 58,600 -0.01(-1.79%)
May 29, 2020 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
May 28, 2020 0.2700 0.2800 0.2650 0.2800 9,600 +0.01(+1.82%)
May 27, 2020 0.2800 0.2800 0.2750 0.2750 14,000 -0.01(-1.79%)
May 26, 2020 0.2750 0.3000 0.2700 0.2800 74,250 -0.02(-6.67%)
May 25, 2020 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
May 22, 2020 0.2800 0.3300 0.2800 0.3000 52,250 +0.02(+5.26%)
May 21, 2020 0.2900 0.2900 0.2850 0.2850 35,000 -0.02(-5.00%)
May 20, 2020 0.2900 0.3000 0.2850 0.3000 55,272 -0.02(-4.76%)
May 19, 2020 0.2900 0.3150 0.2900 0.3150 5,500 +0.03(+8.62%)
May 15, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 14, 2020 0.3100 0.3100 0.2900 0.3000 76,029 -0.02(-4.76%)
May 13, 2020 0.3150 0.3150 0.3150 0.3150 2,504 -0.01(-1.56%)
May 11, 2020 0.3200 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
May 08, 2020 0.3200 0.3300 0.3200 0.3300 17,500 +0.00(+0.00%)
May 07, 2020 0.3300 0.3300 0.3300 0.3300 15,250 +0.00(+0.00%)
May 06, 2020 0.3300 0.3300 0.3300 0.3300 45,000 +0.01(+3.13%)
May 05, 2020 0.3300 0.3500 0.3200 0.3200 50,000 +0.02(+6.67%)
May 04, 2020 0.3350 0.3350 0.2800 0.3000 49,592 -0.04(-11.76%)
May 01, 2020 0.3500 0.3500 0.3400 0.3400 16,000 -0.02(-5.56%)
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%)
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.