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 (%)
Jul 31, 2023 0.3300 0.3300 0.3100 0.3100 8,020 -0.02(-6.06%)
Jul 28, 2023 0.3250 0.3300 0.3000 0.3300 9,982 +0.02(+6.45%)
Jul 27, 2023 0.3000 0.3250 0.3000 0.3100 11,926 +0.02(+6.90%)
Jul 26, 2023 0.2900 0.2900 0.2900 0.2900 2,380 -0.01(-3.33%)
Jul 25, 2023 0.2900 0.3000 0.2800 0.3000 58,080 +0.00(+0.00%)
Jul 24, 2023 0.2900 0.3100 0.2900 0.3000 5,300 +0.00(+0.00%)
Jul 21, 2023 0.2900 0.3000 0.2900 0.3000 22,295 +0.01(+1.69%)
Jul 19, 2023 0.2950 0.2950 286 -0.01(-1.67%)
Jul 18, 2023 0.3250 0.3250 0.3000 0.3000 30,870 -0.03(-9.09%)
Jul 17, 2023 0.3000 0.3300 0.3000 0.3300 7,950 +0.00(+0.00%)
Jul 14, 2023 0.3300 0.3300 0.3000 0.3300 319,090 +0.00(+0.00%)
Jul 13, 2023 0.3250 0.3300 0.3000 0.3300 28,049 +0.03(+8.20%)
Jul 12, 2023 0.3250 0.3250 0.3050 0.3050 50,703 -0.03(-7.58%)
Jul 11, 2023 0.3150 0.3300 0.3100 0.3300 8,635 -0.01(-2.94%)
Jul 10, 2023 0.3350 0.3400 0.3300 0.3400 4,381 +0.03(+7.94%)
Jul 07, 2023 0.3100 0.3200 0.3100 0.3150 23,315 -0.02(-4.55%)
Jul 06, 2023 0.3350 0.3350 0.3300 0.3300 2,700 +0.02(+6.45%)
Jul 05, 2023 0.3350 0.3350 0.3100 0.3100 22,500 +0.01(+1.64%)
Jul 04, 2023 0.3150 0.3150 0.3050 0.3050 16,039 -0.03(-7.58%)
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 -0.09(-19.79%)
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%)
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.