Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adastra Hldgs Inc (CSE: XTRX )

0.2100 UNCHANGED
Official Closing Price Updated: 1:58 PM EDT, May 9, 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 (%)
Apr 30, 2021 1.050 1.050 0.9500 0.9900 20,200 -0.06(-5.71%)
Apr 29, 2021 1.050 1.050 1.050 1.050 150 +0.04(+3.96%)
Apr 28, 2021 1.130 1.130 1.000 1.010 9,931 +0.01(+1.00%)
Apr 27, 2021 1.070 1.070 0.9600 1.000 6,688 -0.05(-4.76%)
Apr 26, 2021 1.080 1.100 1.050 1.050 10,172 +0.04(+3.96%)
Apr 23, 2021 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Apr 22, 2021 1.010 1.010 1.010 1.010 100 +0.00(+0.00%)
Apr 21, 2021 1.010 1.010 1.010 1.010 1,600 +0.00(+0.00%)
Apr 20, 2021 0.8000 1.010 0.8000 1.010 7,713 +0.01(+1.00%)
Apr 19, 2021 1.180 1.180 1.000 1.000 12,950 -0.20(-16.67%)
Apr 14, 2021 1.200 1.200 1.200 1.200 0 +0.02(+1.69%)
Apr 13, 2021 1.190 1.190 1.180 1.180 3,300 +0.03(+2.61%)
Apr 12, 2021 1.150 1.150 1.150 1.150 2,500 +0.05(+4.55%)
Apr 09, 2021 0.7000 1.250 0.6400 1.100 12,900 +0.70(+175.00%)
Apr 08, 2021 0.4000 0.4000 0.4000 0.4000 3,300 +0.00(+0.00%)
Apr 07, 2021 0.4000 0.4000 0.3750 0.4000 55,225 +0.00(+0.00%)
Apr 06, 2021 0.4150 0.4150 0.4000 0.4000 43,500 -0.01(-2.44%)
Apr 05, 2021 0.4400 0.4400 0.4100 0.4100 10,499 -0.03(-6.82%)
Apr 01, 2021 0.4400 0.4400 0.4400 0 +0.10(+29.41%)
Mar 31, 2021 0.3400 0.3400 0.3400 0.3400 30,900 +0.00(+0.00%)
Mar 30, 2021 0.3850 0.3850 0.3100 0.3400 5,800 +0.01(+3.03%)
Mar 29, 2021 0.4250 0.4250 0.3100 0.3300 117,714 -0.05(-13.16%)
Mar 09, 2021 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 08, 2021 0.3800 0.3800 0.3800 0.3800 9,000 +0.00(+0.00%)
Mar 05, 2021 0.3900 0.4000 0.3800 0.3800 26,800 -0.02(-5.00%)
Mar 04, 2021 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Mar 03, 2021 0.3950 0.4200 0.3950 0.4000 21,500 +0.02(+5.26%)
Mar 02, 2021 0.4000 0.4000 0.3650 0.3800 17,004 -0.05(-11.63%)
Mar 01, 2021 0.4000 0.4400 0.4000 0.4300 96,209 +0.05(+13.16%)
Feb 26, 2021 0.3800 0.3800 0.3750 0.3800 69,500 -0.02(-5.00%)
Feb 25, 2021 0.4000 0.4000 0.3900 0.4000 33,300 +0.04(+9.59%)
Feb 24, 2021 0.3900 0.3900 0.3650 0.3650 8,500 -0.02(-5.19%)
Feb 23, 2021 0.4100 0.4100 0.3850 0.3850 20,437 -0.03(-7.23%)
Feb 22, 2021 0.4250 0.4300 0.4150 0.4150 7,549 -0.02(-3.49%)
Feb 19, 2021 0.4000 0.4600 0.4000 0.4300 102,500 +0.03(+7.50%)
Feb 18, 2021 0.4000 0.4000 0.4000 0.4000 10 +0.00(+0.00%)
Feb 17, 2021 0.4100 0.4100 0.4000 0.4000 70,670 +0.00(+0.00%)
Feb 16, 2021 0.4000 0.4000 0.4000 0.4000 6,114 -0.02(-4.76%)
Feb 12, 2021 0.4200 0.4200 0.4200 0 -0.03(-6.67%)
Feb 11, 2021 0.4150 0.4500 0.3900 0.4500 135,250 +0.05(+12.50%)
Feb 10, 2021 0.4000 0.4500 0.3900 0.4000 53,890 -0.03(-6.98%)
Feb 09, 2021 0.4000 0.4300 0.3950 0.4300 10,448 +0.03(+7.50%)
Feb 08, 2021 0.3850 0.4300 0.3850 0.4000 33,502 +0.02(+5.26%)
Feb 05, 2021 0.4250 0.4250 0.3800 0.3800 29,300 -0.04(-9.52%)
Feb 04, 2021 0.4300 0.4300 0.4200 0.4200 6,000 +0.00(+0.00%)
Feb 03, 2021 0.4000 0.4300 0.4000 0.4200 29,875 +0.09(+27.27%)
Feb 02, 2021 0.3300 0.3300 0.3300 0.3300 9,500 -0.06(-15.38%)
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.