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 29, 2022 0.7500 0 +0.00(+0.00%)
Apr 28, 2022 0.7500 0.7500 0.7200 0.7500 3,431 +0.01(+1.35%)
Apr 26, 2022 0.7400 0.7400 100 +0.01(+1.37%)
Apr 25, 2022 0.5800 0.7300 0.5800 0.7300 13,500 +0.13(+21.67%)
Apr 22, 2022 0.6000 0.6100 0.5600 0.6000 39,527 +0.02(+3.45%)
Apr 20, 2022 0.5800 0.5800 0 +0.01(+1.75%)
Apr 19, 2022 0.5700 0.5700 0.5700 0.5700 5,500 +0.05(+9.62%)
Apr 18, 2022 0.5200 0.5200 0.5200 0.5200 730 -0.01(-1.89%)
Apr 14, 2022 0.5300 0 +0.01(+1.92%)
Apr 13, 2022 0.5200 0.5500 0.5200 0.5200 8,610 +0.01(+1.96%)
Apr 12, 2022 0.5900 0.5900 0.5100 0.5100 31,188 -0.07(-12.07%)
Apr 11, 2022 0.6500 0.6500 0.5000 0.5800 74,050 -0.07(-10.77%)
Apr 08, 2022 0.6600 0.6600 0.6500 0.6500 13,500 -0.01(-1.52%)
Apr 06, 2022 0.6600 0.6600 100 -0.02(-2.94%)
Apr 05, 2022 0.6700 0.6800 0.6700 0.6800 4,166 +0.01(+1.49%)
Apr 04, 2022 0.6900 0.6900 0.6700 0.6700 1,712 -0.03(-4.29%)
Apr 01, 2022 0.7000 0.7000 0.7000 0.7000 800 +0.04(+6.06%)
Mar 30, 2022 0.6600 0.6600 100 -0.04(-5.71%)
Mar 29, 2022 0.7100 0.7100 0.7000 0.7000 7,000 +0.00(+0.00%)
Mar 25, 2022 0.7000 7 +0.03(+4.48%)
Mar 24, 2022 0.6900 0.6950 0.6700 0.6700 3,310 -0.02(-2.90%)
Mar 23, 2022 0.6900 0.6900 0.6900 0.6900 1,600 -0.03(-4.17%)
Mar 22, 2022 0.7400 0.7400 0.7200 0.7200 3,333 -0.01(-1.37%)
Mar 21, 2022 0.7300 0.7300 0.7300 0.7300 500 +0.03(+4.29%)
Mar 18, 2022 0.7300 0.7300 0.7000 0.7000 11,415 +0.00(+0.00%)
Mar 17, 2022 0.7500 0.7800 0.7000 0.7000 45,915 -0.01(-1.41%)
Mar 16, 2022 0.7100 0.7400 0.7100 0.7100 18,400 -0.09(-11.25%)
Mar 11, 2022 0.8000 0 -0.09(-10.11%)
Mar 09, 2022 0.8900 0.8900 0 -0.01(-1.11%)
Mar 04, 2022 0.9000 241 +0.11(+13.92%)
Mar 03, 2022 0.7900 0.7900 0.7900 0.7900 665 -0.02(-2.47%)
Feb 22, 2022 0.8100 0 -0.03(-3.57%)
Feb 18, 2022 0.8400 0 -0.01(-1.18%)
Feb 17, 2022 0.8900 0.8900 0.8500 0.8500 1,630 +0.00(+0.00%)
Feb 11, 2022 0.8500 0 -0.05(-5.56%)
Feb 10, 2022 0.9000 0.9000 0.9000 0.9000 3,206 -0.04(-4.26%)
Feb 07, 2022 0.9400 0.9400 0 +0.00(+0.00%)
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.