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 28, 2021 1.070 1.070 1.070 0 -0.07(-6.14%)
Sep 27, 2021 1.020 1.150 1.020 1.140 3,915 +0.04(+3.64%)
Sep 24, 2021 1.020 1.100 1.000 1.100 27,387 +0.00(+0.00%)
Sep 23, 2021 1.150 1.150 1.050 1.100 1,255 -0.05(-4.35%)
Sep 22, 2021 1.190 1.200 1.150 1.150 5,945 +0.04(+3.60%)
Sep 21, 2021 1.480 1.490 1.100 1.110 53,590 -0.27(-19.57%)
Sep 20, 2021 1.400 1.600 1.380 1.380 46,906 -0.07(-4.83%)
Sep 17, 2021 1.320 1.490 1.300 1.450 72,102 +0.20(+16.00%)
Sep 16, 2021 1.250 1.250 1.140 1.250 76,442 +0.05(+4.17%)
Sep 15, 2021 1.140 1.200 1.130 1.200 111,588 +0.13(+12.15%)
Sep 14, 2021 1.000 1.070 1.000 1.070 3,875 +0.04(+3.88%)
Sep 13, 2021 1.030 1.030 1.030 1.030 8,302 +0.03(+3.00%)
Sep 10, 2021 1.090 1.090 1.000 1.000 10,675 -0.09(-8.26%)
Sep 09, 2021 1.090 1.090 1.090 1.090 1,700 +0.00(+0.00%)
Sep 08, 2021 1.100 1.100 1.080 1.090 28,250 -0.01(-0.91%)
Sep 07, 2021 1.080 1.100 1.080 1.100 24,650 +0.02(+1.85%)
Sep 03, 2021 1.080 1.080 1.080 0 +0.14(+14.89%)
Sep 02, 2021 0.9100 0.9400 0.9100 0.9400 7,000 +0.03(+3.30%)
Sep 01, 2021 0.9100 0.9200 0.9000 0.9100 15,000 +0.03(+3.41%)
Aug 31, 2021 0.9000 0.9100 0.8800 0.8800 6,600 -0.03(-3.30%)
Aug 30, 2021 0.9100 0.9100 0.9100 0.9100 4,030 +0.00(+0.00%)
Aug 27, 2021 0.9100 0.9100 0.9100 0.9100 3,000 +0.04(+4.60%)
Aug 26, 2021 0.9100 0.9100 0.8700 0.8700 10,500 -0.04(-4.40%)
Aug 25, 2021 0.9200 0.9200 0.8900 0.9100 9,717 -0.01(-1.09%)
Aug 24, 2021 0.9300 0.9300 0.9100 0.9200 6,000 -0.01(-1.08%)
Aug 23, 2021 0.9300 0.9300 0.9300 0.9300 2,000 +0.07(+8.14%)
Aug 20, 2021 0.9300 0.9300 0.8600 0.8600 9,000 -0.07(-7.53%)
Aug 19, 2021 0.9400 0.9500 0.9300 0.9300 7,000 +0.03(+3.33%)
Aug 18, 2021 0.9000 0.9100 0.9000 0.9000 1,500 -0.05(-5.26%)
Aug 17, 2021 0.9200 0.9500 0.9200 0.9500 6,700 +0.05(+5.56%)
Aug 16, 2021 0.9000 0.9000 0.9000 0.9000 2,000 -0.03(-3.23%)
Aug 13, 2021 0.9000 0.9300 0.9000 0.9300 7,500 -0.01(-1.06%)
Aug 11, 2021 0.9400 0.9400 0.9400 0.9400 0 +0.14(+17.50%)
Aug 10, 2021 0.8000 0.8100 0.8000 0.8000 4,500 -0.10(-11.11%)
Aug 09, 2021 0.9000 0.9000 0.9000 0.9000 1,425 +0.00(+0.00%)
Aug 06, 2021 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Aug 05, 2021 0.8900 0.9000 0.8900 0.9000 8,033 +0.04(+4.65%)
Aug 04, 2021 0.9000 0.9000 0.8600 0.8600 3,008 -0.04(-4.44%)
Jul 29, 2021 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Jul 28, 2021 0.9200 0.9200 0.9000 0.9000 3,000 +0.00(+0.00%)
Jul 26, 2021 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 23, 2021 0.9000 0.9000 0.9000 0.9000 5,930 +0.00(+0.00%)
Jul 22, 2021 0.9500 0.9500 0.9000 0.9000 29,103 -0.05(-5.26%)
Jul 21, 2021 0.9600 0.9700 0.9500 0.9500 4,272 +0.05(+5.56%)
Jul 20, 2021 0.9000 0.9700 0.9000 0.9000 22,292 +0.13(+16.88%)
Jul 19, 2021 0.9900 0.9900 0.7700 0.7700 35,192 -0.25(-24.51%)
Jul 16, 2021 1.050 1.050 1.020 1.020 16,200 +0.02(+2.00%)
Jul 15, 2021 1.010 1.010 1.000 1.000 5,100 -0.06(-5.66%)
Jul 14, 2021 1.060 1.060 1.050 1.060 1,100 -0.01(-0.93%)
Jul 12, 2021 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 09, 2021 1.070 1.070 1.030 1.070 11,250 +0.00(+0.00%)
Jul 07, 2021 1.070 1.070 1.070 1.070 0 -0.01(-0.93%)
Jul 06, 2021 1.080 1.080 1.080 1.080 1,000 +0.01(+0.93%)
Jul 05, 2021 1.050 1.070 1.050 1.070 3,500 +0.07(+7.00%)
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.