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 (%)
Aug 31, 2023 0.3000 0.3000 0.3000 0.3000 3,021 +0.00(+0.00%)
Aug 30, 2023 0.3000 0.3200 0.2950 0.3000 4,473 +0.00(+0.00%)
Aug 28, 2023 0.3000 0.3000 0 -0.02(-4.76%)
Aug 25, 2023 0.3350 0.3350 0.3150 0.3150 13,000 -0.02(-5.97%)
Aug 24, 2023 0.3300 0.3350 0.3000 0.3350 11,041 +0.01(+1.52%)
Aug 23, 2023 0.3050 0.3400 0.2950 0.3300 40,748 +0.07(+26.92%)
Aug 22, 2023 0.2600 0.2800 0.2600 0.2600 19,420 -0.02(-7.14%)
Aug 21, 2023 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Aug 18, 2023 0.2700 0.2800 0.2700 0.2800 3,259 +0.01(+3.70%)
Aug 17, 2023 0.2700 0.2700 0.2700 0.2700 1,645 -0.01(-1.82%)
Aug 16, 2023 0.3400 0.3400 0.2650 0.2750 48,225 +0.02(+7.84%)
Aug 15, 2023 0.3100 0.3550 0.2550 0.2550 21,925 -0.06(-19.05%)
Aug 14, 2023 0.3600 0.3800 0.3150 0.3150 11,320 -0.02(-4.55%)
Aug 11, 2023 0.2500 0.3300 0.2500 0.3300 2,000 +0.03(+10.00%)
Aug 10, 2023 0.3100 0.3100 0.3000 0.3000 26,812 +0.00(+0.00%)
Aug 09, 2023 0.3250 0.3250 0.3000 0.3000 14,253 -0.08(-21.05%)
Aug 08, 2023 0.4900 0.4900 0.3100 0.3800 54,240 +0.03(+7.04%)
Aug 04, 2023 0.3550 0 +0.05(+18.33%)
Aug 03, 2023 0.3000 0.3000 0.3000 0.3000 850 -0.03(-9.09%)
Aug 02, 2023 0.3050 0.3300 0.3050 0.3300 317,363 +0.03(+10.00%)
Aug 01, 2023 0.3000 0.3000 0.3000 0.3000 601 -0.01(-3.23%)
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 27,549 +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 -0.01(-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%)
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.