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 29, 2023 0.3300 0 -0.01(-1.49%)
Jun 28, 2023 0.3350 0.3400 0.3350 0.3350 2,801 +0.00(+0.00%)
Jun 27, 2023 0.3350 0.3350 0.3350 0.3350 935 -0.01(-2.90%)
Jun 26, 2023 0.3600 0.3600 0.3150 0.3450 2,414 -0.01(-2.82%)
Jun 23, 2023 0.3150 0.3600 0.3100 0.3550 6,648 -0.01(-1.39%)
Jun 22, 2023 0.3700 0.3700 0.3000 0.3600 26,534 -0.02(-5.26%)
Jun 21, 2023 0.3700 0.3850 0.3700 0.3800 3,600 +0.04(+13.43%)
Jun 20, 2023 0.3650 0.3800 0.3100 0.3350 32,435 -0.04(-10.67%)
Jun 19, 2023 0.3750 0.3750 0.3750 0.3750 4,808 +0.03(+10.29%)
Jun 16, 2023 0.4000 0.4000 0.3200 0.3400 21,910 -0.04(-11.69%)
Jun 15, 2023 0.3100 0.3850 0.3100 0.3850 1,542 -0.01(-1.28%)
Jun 14, 2023 0.3950 0.3950 0.3350 0.3900 4,080 +0.08(+23.81%)
Jun 13, 2023 0.4200 0.4200 0.3150 0.3150 5,800 -0.08(-20.25%)
Jun 12, 2023 0.4300 0.4300 0.3950 0.3950 39,600 -0.03(-8.14%)
Jun 09, 2023 0.4400 0.4500 0.4250 0.4300 5,884 -0.02(-4.44%)
Jun 08, 2023 0.4400 0.4500 0.4400 0.4500 27,041 +0.03(+7.14%)
Jun 07, 2023 0.4200 0.4200 0.4200 0.4200 1,800 -0.01(-2.33%)
Jun 06, 2023 0.4200 0.4300 0.4200 0.4300 3,553 +0.01(+2.38%)
Jun 05, 2023 0.4450 0.4450 0.4200 0.4200 4,624 +0.00(+0.00%)
Jun 02, 2023 0.4400 0.4400 0.4200 0.4200 4,080 +0.00(+0.00%)
Jun 01, 2023 0.4250 0.4250 0.4200 0.4200 16,036 +0.00(+0.00%)
May 31, 2023 0.4500 0.4500 0.4200 0.4200 3,407 -0.02(-4.55%)
May 30, 2023 0.4350 0.4400 0.4350 0.4400 2,999 -0.01(-1.12%)
May 29, 2023 0.4500 0.4500 0.4200 0.4450 6,250 +0.02(+4.71%)
May 26, 2023 0.4250 0.4250 0.4250 0.4250 1,565 +0.00(+0.00%)
May 25, 2023 0.4200 0.4300 0.4200 0.4250 2,834 -0.02(-4.49%)
May 24, 2023 0.4200 0.4450 0.4200 0.4450 1,642 +0.03(+5.95%)
May 23, 2023 0.4350 0.4350 0.4200 0.4200 26,752 -0.02(-4.55%)
May 18, 2023 0.4400 0 +0.00(+0.00%)
May 17, 2023 0.4400 0.4700 0.4400 0.4400 4,004 +0.01(+1.15%)
May 16, 2023 0.4400 0.4450 0.4350 0.4350 3,939 -0.01(-1.14%)
May 15, 2023 0.4400 0.4400 0.4400 0.4400 10,423 -0.01(-2.22%)
May 12, 2023 0.4650 0.4650 0.4450 0.4500 5,370 +0.00(+0.00%)
May 11, 2023 0.4900 0.4900 0.4500 0.4500 6,569 +0.00(+0.00%)
May 10, 2023 0.4500 0.4500 0.4500 0.4500 2,331 +0.01(+2.27%)
May 09, 2023 0.4350 0.4800 0.4300 0.4400 14,027 -0.04(-8.33%)
May 08, 2023 0.4500 0.4800 0.4250 0.4800 49,437 +0.00(+0.00%)
May 05, 2023 0.4650 0.5000 0.4600 0.4800 5,332 -0.02(-4.00%)
May 04, 2023 0.4500 0.5100 0.4500 0.5000 10,043 +0.01(+1.01%)
May 03, 2023 0.4950 0.4950 0.4950 0.4950 600 +0.05(+12.50%)
May 02, 2023 0.4200 0.5400 0.4200 0.4400 27,966 +0.02(+3.53%)
May 01, 2023 0.4750 0.4750 0.4250 0.4250 2,524 +0.01(+1.19%)
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%)
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.