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 29, 2023 0.2700 0.2700 0.2500 0.2500 6,500 +0.02(+6.38%)
Sep 28, 2023 0.2500 0.2500 0.2350 0.2350 7,766 -0.02(-6.00%)
Sep 27, 2023 0.2450 0.2500 0.2300 0.2500 6,356 +0.02(+8.70%)
Sep 26, 2023 0.2300 0.2300 0.2300 0.2300 36,547 +0.00(+0.00%)
Sep 25, 2023 0.2450 0.2450 0.2300 0.2300 2,500 -0.02(-8.00%)
Sep 21, 2023 0.2500 0.2500 0 +0.02(+11.11%)
Sep 20, 2023 0.2550 0.2550 0.2250 0.2250 87,671 -0.02(-10.00%)
Sep 19, 2023 0.2500 0.2550 0.2500 0.2500 31,721 +0.00(+0.00%)
Sep 18, 2023 0.2500 0.2750 0.2500 0.2500 1,675 -0.03(-9.09%)
Sep 15, 2023 0.2800 0.2800 0.2750 0.2750 4,626 +0.01(+1.85%)
Sep 13, 2023 0.2700 0.2700 355 +0.01(+3.85%)
Sep 12, 2023 0.2800 0.2850 0.2400 0.2600 25,875 -0.02(-7.14%)
Sep 11, 2023 0.2900 0.2900 0.2700 0.2800 6,946 -0.02(-6.67%)
Sep 08, 2023 0.3100 0.3100 0.2600 0.3000 44,196 +0.01(+3.45%)
Sep 07, 2023 0.2800 0.2900 0.2800 0.2900 64,211 +0.01(+3.57%)
Sep 05, 2023 0.2800 0.2800 119 -0.03(-11.11%)
Sep 01, 2023 0.3150 0 +0.02(+5.00%)
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%)
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.