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, 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%)
May 03, 2021 1.050 1.050 0.9900 0.9900 10,700 +0.00(+0.00%)
Apr 30, 2021 1.050 1.050 0.9500 0.9900 20,200 -0.06(-5.71%)
Apr 29, 2021 1.050 1.050 1.050 1.050 150 +0.04(+3.96%)
Apr 28, 2021 1.130 1.130 1.000 1.010 9,931 +0.01(+1.00%)
Apr 27, 2021 1.070 1.070 0.9600 1.000 6,688 -0.05(-4.76%)
Apr 26, 2021 1.080 1.100 1.050 1.050 10,172 +0.04(+3.96%)
Apr 23, 2021 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Apr 22, 2021 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Apr 21, 2021 1.010 1.010 1.010 1.010 1,600 +0.00(+0.00%)
Apr 20, 2021 0.8000 1.010 0.8000 1.010 7,713 +0.01(+1.00%)
Apr 19, 2021 1.180 1.180 1.000 1.000 12,950 -0.20(-16.67%)
Apr 14, 2021 1.200 1.200 1.200 1.200 0 +0.02(+1.69%)
Apr 13, 2021 1.190 1.190 1.180 1.180 3,300 +0.03(+2.61%)
Apr 12, 2021 1.150 1.150 1.150 1.150 2,500 +0.05(+4.55%)
Apr 09, 2021 0.7000 1.250 0.6400 1.100 12,900 +0.70(+175.00%)
Apr 08, 2021 0.4000 0.4000 0.4000 0.4000 3,300 +0.00(+0.00%)
Apr 07, 2021 0.4000 0.4000 0.3750 0.4000 55,225 +0.00(+0.00%)
Apr 06, 2021 0.4150 0.4150 0.4000 0.4000 43,500 -0.01(-2.44%)
Apr 05, 2021 0.4400 0.4400 0.4100 0.4100 10,499 -0.03(-6.82%)
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.