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 (%)
Feb 29, 2024 0.2400 0.2450 0.2400 0.2450 31,000 +0.01(+4.26%)
Feb 28, 2024 0.2350 0.2350 0.2350 0.2350 1,718 +0.00(+0.00%)
Feb 27, 2024 0.2400 0.2600 0.2350 0.2350 16,500 +0.00(+0.00%)
Feb 26, 2024 0.2300 0.2350 0.2300 0.2350 19,830 -0.01(-4.08%)
Feb 23, 2024 0.2550 0.2600 0.2300 0.2450 35,100 -0.02(-5.77%)
Feb 22, 2024 0.2750 0.2800 0.2600 0.2600 25,285 -0.02(-7.14%)
Feb 21, 2024 0.2850 0.2900 0.2600 0.2800 15,913 -0.01(-3.45%)
Feb 20, 2024 0.2400 0.2900 0.2000 0.2900 9,782 +0.09(+45.00%)
Feb 16, 2024 0.2000 0 -0.01(-4.76%)
Feb 15, 2024 0.2350 0.2400 0.2100 0.2100 1,500 +0.01(+5.00%)
Feb 14, 2024 0.2300 0.2300 0.2000 0.2000 6,400 -0.03(-14.89%)
Feb 13, 2024 0.2200 0.2350 0.2200 0.2350 20,000 +0.03(+14.63%)
Feb 12, 2024 0.2100 0.2300 0.2050 0.2050 24,483 +0.01(+5.13%)
Feb 07, 2024 0.1950 0.1950 0 +0.01(+5.41%)
Feb 06, 2024 0.1900 0.1900 0.1850 0.1850 3,013 +0.00(+0.00%)
Feb 02, 2024 0.1850 0 -0.03(-13.95%)
Feb 01, 2024 0.2150 0.2150 0.2150 0.2150 1,000 +0.02(+13.16%)
Jan 31, 2024 0.1900 0.2150 0.1900 0.1900 5,350 -0.02(-11.63%)
Jan 29, 2024 0.2150 0.2150 0 +0.01(+7.50%)
Jan 26, 2024 0.2000 0.2000 0.2000 0.2000 1,340 -0.02(-9.09%)
Jan 25, 2024 0.2050 0.2200 0.2050 0.2200 4,850 +0.00(+0.00%)
Jan 24, 2024 0.2050 0.2200 0.2050 0.2200 2,900 +0.00(+0.00%)
Jan 23, 2024 0.2000 0.2200 0.2000 0.2200 5,000 +0.03(+15.79%)
Jan 22, 2024 0.1900 0.1900 0.1900 0.1900 700 -0.01(-5.00%)
Jan 19, 2024 0.2200 0.2200 0.2000 0.2000 3,026 +0.01(+5.26%)
Jan 18, 2024 0.1900 0.2200 0.1900 0.1900 1,650 -0.03(-13.64%)
Jan 17, 2024 0.2200 0.2200 0.2200 0.2200 9,995 +0.01(+2.33%)
Jan 16, 2024 0.1950 0.2150 0.1950 0.2150 1,500 +0.03(+16.22%)
Jan 15, 2024 0.2100 0.2100 0.1800 0.1850 2,500 -0.02(-11.90%)
Jan 12, 2024 0.2100 0.2100 0.2100 0.2100 12,935 +0.01(+5.00%)
Jan 11, 2024 0.1850 0.2000 0.1700 0.2000 25,533 +0.00(+0.00%)
Jan 10, 2024 0.1950 0.2000 0.1950 0.2000 3,260 +0.01(+2.56%)
Jan 09, 2024 0.1950 0.1950 0.1950 0.1950 6,490 +0.01(+2.63%)
Jan 08, 2024 0.1900 0.1900 0.1900 0.1900 1,283 +0.01(+2.70%)
Jan 05, 2024 0.1850 0.2200 0.1850 0.1850 4,150 -0.03(-13.95%)
Jan 03, 2024 0.2150 0.2150 0 -0.01(-2.27%)
Jan 02, 2024 0.1900 0.2200 0.1900 0.2200 25,140 +0.00(+0.00%)
Dec 29, 2023 0.2200 0 +0.02(+12.82%)
Dec 28, 2023 0.1950 0.1950 0.1950 0.1950 850 -0.02(-11.36%)
Dec 27, 2023 0.1900 0.2200 0.1900 0.2200 20,099 +0.01(+2.33%)
Dec 22, 2023 0.2150 0 +0.04(+19.44%)
Dec 21, 2023 0.1850 0.1850 0.1800 0.1800 3,990 -0.02(-10.00%)
Dec 20, 2023 0.2000 0.2000 0.2000 0.2000 4,585 +0.00(+0.00%)
Dec 19, 2023 0.1900 0.2000 0.1900 0.2000 5,190 +0.02(+8.11%)
Dec 18, 2023 0.2100 0.2100 0.1850 0.1850 9,576 -0.02(-7.50%)
Dec 15, 2023 0.2000 0.2000 0.2000 0.2000 600 +0.00(+0.00%)
Dec 14, 2023 0.2100 0.2200 0.2000 0.2000 12,745 +0.02(+8.11%)
Dec 13, 2023 0.1900 0.2200 0.1850 0.1850 5,884 -0.01(-2.63%)
Dec 12, 2023 0.1950 0.1950 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 11, 2023 0.2000 0.2150 0.1900 0.1900 5,009 -0.02(-9.52%)
Dec 08, 2023 0.1950 0.2100 0.1950 0.2100 9,198 -0.02(-6.67%)
Dec 07, 2023 0.2050 0.2250 0.2050 0.2250 9,000 +0.00(+0.00%)
Dec 06, 2023 0.2250 0.2250 0.2250 0.2250 500 +0.02(+7.14%)
Dec 05, 2023 0.2100 0.2250 0.1900 0.2100 32,006 -0.02(-10.64%)
Dec 04, 2023 0.2350 0.2350 0.2350 0.2350 1,405 +0.02(+11.90%)
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.