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 (%)
Sep 30, 2020 0.7400 0.7400 0.7000 0.7100 13,969 -0.01(-1.39%)
Sep 29, 2020 0.7500 0.7500 0.7100 0.7200 8,073 -0.04(-5.26%)
Sep 28, 2020 0.7700 0.7700 0.7600 0.7600 10,300 +0.01(+1.33%)
Sep 25, 2020 0.7600 0.7600 0.7400 0.7500 11,550 -0.03(-3.85%)
Sep 24, 2020 0.8000 0.8000 0.7800 0.7800 10,499 -0.03(-3.70%)
Sep 23, 2020 0.8300 0.8300 0.8100 0.8100 5,500 -0.03(-3.57%)
Sep 22, 2020 0.8500 0.8500 0.8400 0.8400 7,000 -0.03(-3.45%)
Sep 21, 2020 0.9500 0.9500 0.8700 0.8700 42,473 -0.11(-11.22%)
Sep 18, 2020 0.9200 0.9800 0.9200 0.9800 118,430 +0.03(+3.16%)
Sep 17, 2020 0.8800 0.9500 0.8600 0.9500 171,298 +0.07(+7.95%)
Sep 16, 2020 0.7000 0.8800 0.7000 0.8800 80,682 +0.16(+22.22%)
Sep 15, 2020 0.7100 0.7200 0.6800 0.7200 18,990 +0.00(+0.00%)
Sep 14, 2020 0.7200 0.7200 0.7200 0.7200 6,284 +0.00(+0.00%)
Sep 11, 2020 0.7000 0.7200 0.7000 0.7200 9,500 +0.02(+2.86%)
Sep 10, 2020 0.7000 0.7000 0.7000 0.7000 600 +0.00(+0.00%)
Sep 09, 2020 0.7100 0.7200 0.7000 0.7000 12,560 +0.00(+0.00%)
Sep 08, 2020 0.7000 0.7000 0.7000 0.7000 10,000 +0.00(+0.00%)
Sep 04, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Sep 03, 2020 0.7200 0.7200 0.7000 0.7000 25,525 -0.01(-1.41%)
Sep 02, 2020 0.7300 0.7300 0.7100 0.7100 36,810 -0.02(-2.74%)
Sep 01, 2020 0.7500 0.7500 0.6900 0.7300 11,500 -0.03(-3.95%)
Aug 31, 2020 0.7600 0.8000 0.7500 0.7600 52,750 -0.02(-2.56%)
Aug 28, 2020 0.8100 0.8100 0.7600 0.7800 70,900 -0.04(-4.88%)
Aug 27, 2020 0.8500 0.8500 0.8100 0.8200 22,800 -0.03(-3.53%)
Aug 26, 2020 0.9000 0.9000 0.8500 0.8500 57,300 -0.04(-4.49%)
Aug 25, 2020 0.8800 0.8900 0.8800 0.8900 49,499 +0.01(+1.14%)
Aug 24, 2020 0.9200 0.9200 0.8800 0.8800 24,123 -0.06(-6.38%)
Aug 21, 2020 0.8900 0.9400 0.8800 0.9400 154,700 +0.05(+5.62%)
Aug 20, 2020 0.8800 0.8900 0.8600 0.8900 30,000 +0.03(+3.49%)
Aug 19, 2020 0.8800 0.9100 0.8500 0.8600 288,942 -0.09(-9.47%)
Aug 18, 2020 0.9900 0.9900 0.8800 0.9500 579,010 -0.02(-2.06%)
Aug 17, 2020 0.9500 0.9800 0.9400 0.9700 605,512 +0.07(+7.78%)
Aug 14, 2020 0.8800 0.9100 0.8700 0.9000 68,885 +0.03(+3.45%)
Aug 13, 2020 0.8800 0.9000 0.8300 0.8700 159,631 +0.01(+1.16%)
Aug 12, 2020 0.8000 0.8600 0.8000 0.8600 37,100 +0.05(+6.17%)
Aug 11, 2020 0.8200 0.8200 0.7900 0.8100 85,922 -0.02(-2.41%)
Aug 10, 2020 0.8200 0.8300 0.7800 0.8300 57,907 +0.03(+3.75%)
Aug 07, 2020 0.7600 0.8000 0.7600 0.8000 26,264 +0.05(+6.67%)
Aug 06, 2020 0.7600 0.7600 0.6800 0.7500 82,882 -0.03(-3.85%)
Aug 05, 2020 0.7800 0.7800 0.7800 0.7800 1,400 +0.00(+0.00%)
Aug 04, 2020 0.8500 0.8500 0.7600 0.7800 49,976 -0.11(-12.36%)
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%)
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.