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

Adastra Hldgs Inc (CSE: XTRX )

0.2050 UNCHANGED
Official Closing Price Updated: 3:55 PM EDT, May 21, 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 (%)
Jul 31, 2020 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Jul 30, 2020 0.8700 0.9000 0.8600 0.9000 88,795 -0.01(-1.10%)
Jul 29, 2020 0.8200 0.9100 0.8200 0.9100 140,045 +0.11(+13.75%)
Jul 28, 2020 0.7700 0.8000 0.7700 0.8000 43,583 +0.02(+2.56%)
Jul 27, 2020 0.8100 0.8100 0.7400 0.7800 47,960 -0.05(-6.02%)
Jul 24, 2020 0.7500 0.8300 0.7300 0.8300 198,209 +0.09(+12.16%)
Jul 23, 2020 0.7600 0.7700 0.7200 0.7400 81,320 -0.01(-1.33%)
Jul 22, 2020 0.7800 0.8200 0.7500 0.7500 51,100 -0.03(-3.85%)
Jul 21, 2020 0.7800 0.7800 0.7600 0.7800 13,950 +0.01(+1.30%)
Jul 20, 2020 0.7600 0.8100 0.7600 0.7700 215,758 +0.01(+1.32%)
Jul 17, 2020 0.6500 0.7600 0.6500 0.7600 115,600 +0.11(+16.92%)
Jul 16, 2020 0.6900 0.6900 0.6200 0.6500 45,000 -0.05(-7.14%)
Jul 15, 2020 0.7000 0.7000 0.7000 0.7000 8,000 +0.00(+0.00%)
Jul 14, 2020 0.7000 0.7000 0.6900 0.7000 35,271 -0.03(-4.11%)
Jul 13, 2020 0.7300 0.7300 0.7100 0.7300 36,185 -0.01(-1.35%)
Jul 10, 2020 0.7100 0.7400 0.6900 0.7400 88,814 +0.03(+4.23%)
Jul 09, 2020 0.6800 0.7100 0.6800 0.7100 80,200 +0.06(+9.23%)
Jul 08, 2020 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.00%)
Jul 07, 2020 0.6300 0.6500 0.6000 0.6500 58,054 +0.05(+8.33%)
Jul 06, 2020 0.6300 0.6300 0.6000 0.6000 20,504 -0.05(-7.69%)
Jul 03, 2020 0.6600 0.7200 0.6500 0.6500 214,946 -0.03(-4.41%)
Jul 02, 2020 0.5600 0.6800 0.5600 0.6800 83,500 +0.13(+23.64%)
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%)
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.