Skip to main content

Xtra Energy Corp (OP: XTPT )

0.2700 +0.0062 (+2.35%)
Streaming Delayed Price Updated: 3:56 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 0.2700 0.2799 0.2454 0.2700 38,054 +0.01(+2.35%)
Dec 20, 2024 0.2639 0.2700 0.2500 0.2638 29,499 -0.01(-2.26%)
Dec 19, 2024 0.2400 0.2699 0.2352 0.2699 71,204 +0.03(+12.46%)
Dec 18, 2024 0.2301 0.2500 0.2301 0.2400 30,710 +0.01(+3.31%)
Dec 17, 2024 0.2300 0.2323 0.2300 0.2323 4,100 +0.00(+1.57%)
Dec 16, 2024 0.2262 0.2320 0.2200 0.2287 27,700 -0.00(-1.42%)
Dec 13, 2024 0.2400 0.2400 0.1562 0.2320 172,298 -0.01(-3.33%)
Dec 12, 2024 0.2300 0.2400 0.2150 0.2400 12,751 +0.01(+4.30%)
Dec 11, 2024 0.2500 0.2500 0.2201 0.2301 30,729 +0.01(+4.59%)
Dec 10, 2024 0.2266 0.2301 0.2200 0.2200 28,721 -0.01(-4.35%)
Dec 09, 2024 0.2499 0.2500 0.2200 0.2300 110,408 -0.01(-5.12%)
Dec 06, 2024 0.2050 0.2740 0.1650 0.2424 349,801 +0.05(+24.31%)
Dec 05, 2024 0.1858 0.1987 0.1750 0.1950 110,213 +0.02(+9.00%)
Dec 04, 2024 0.1800 0.1900 0.1738 0.1789 270,368 -0.00(-0.33%)
Dec 03, 2024 0.1650 0.1795 0.1600 0.1795 93,355 +0.01(+8.13%)
Dec 02, 2024 0.1630 0.1699 0.1601 0.1660 18,160 -0.00(-2.30%)
Nov 29, 2024 0.1699 0.1699 0.1605 0.1699 11,315 +0.01(+6.19%)
Nov 27, 2024 0.1539 0.1699 0.1539 0.1600 93,068 +0.01(+3.90%)
Nov 26, 2024 0.1637 0.1637 0.1500 0.1540 59,919 +0.00(+1.32%)
Nov 25, 2024 0.1700 0.1700 0.1520 0.1520 17,692 -0.01(-5.59%)
Nov 22, 2024 0.1650 0.1700 0.1525 0.1610 38,607 +0.00(+0.63%)
Nov 21, 2024 0.1624 0.1624 0.1599 0.1600 18,391 -0.01(-3.03%)
Nov 20, 2024 0.1501 0.1800 0.1350 0.1650 29,099 +0.01(+9.93%)
Nov 19, 2024 0.1680 0.1826 0.1450 0.1501 100,000 -0.00(-3.16%)
Nov 18, 2024 0.1640 0.1640 0.1545 0.1550 45,910 +0.00(+0.32%)
Nov 15, 2024 0.1425 0.1545 0.1406 0.1545 34,794 +0.02(+12.86%)
Nov 14, 2024 0.1325 0.1474 0.1325 0.1369 172,331 +0.00(+1.18%)
Nov 13, 2024 0.1325 0.1400 0.1252 0.1353 16,319 +0.01(+4.08%)
Nov 12, 2024 0.1380 0.1425 0.1250 0.1300 120,701 -0.01(-6.68%)
Nov 11, 2024 0.1400 0.1408 0.1380 0.1393 33,100 -0.00(-1.97%)
Nov 08, 2024 0.1458 0.1458 0.1416 0.1421 41,406 +0.00(+0.78%)
Nov 07, 2024 0.1199 0.1410 0.1176 0.1410 116,850 +0.02(+20.10%)
Nov 06, 2024 0.1175 0.1199 0.1134 0.1174 22,840 -0.00(-0.09%)
Nov 05, 2024 0.1199 0.1199 0.1175 0.1175 1,730 +0.01(+7.21%)
Nov 04, 2024 0.1096 0.1096 0.1096 0.1096 1,100 -0.00(-0.36%)
Nov 01, 2024 0.1125 0.1125 0.1100 0.1100 56,364 -0.00(-1.61%)
Oct 31, 2024 0.0940 0.1118 0.0940 0.1118 11,544 -0.00(-3.12%)
Oct 30, 2024 0.1010 0.1298 0.1010 0.1154 1,300 -0.00(-3.67%)
Oct 29, 2024 0.1212 0.1212 0.1198 0.1198 2,412 +0.01(+8.81%)
Oct 28, 2024 0.1180 0.1180 0.1101 0.1101 5,240 -0.02(-15.24%)
Oct 24, 2024 0.1299 0 -0.00(-3.20%)
Oct 23, 2024 0.1342 0.1394 0.1342 0.1342 12,600 -0.01(-7.38%)
Oct 22, 2024 0.1450 0.1450 0.0850 0.1449 67,534 -0.00(-2.56%)
Oct 21, 2024 0.1561 0.1561 0.1487 0.1487 1,100 -0.00(-0.87%)
Oct 18, 2024 0.1574 0.1598 0.1500 0.1500 28,838 -0.00(-3.04%)
Oct 17, 2024 0.1665 0.1665 0.1462 0.1547 28,516 -0.01(-7.20%)
Oct 16, 2024 0.1665 0.1700 0.1651 0.1667 89,093 +0.01(+3.54%)
Oct 15, 2024 0.1655 0.1699 0.1610 0.1610 5,534 -0.01(-5.29%)
Oct 14, 2024 0.1750 0.1750 0.1700 0.1700 30,384 -0.01(-4.23%)
Oct 11, 2024 0.1823 0.1823 0.1775 0.1775 1,428 -0.00(-0.62%)
Oct 10, 2024 0.1823 0.1823 0.1762 0.1786 7,788 +0.00(+0.79%)
Oct 09, 2024 0.1772 0.1772 0.1772 0.1772 443 +0.00(+2.01%)
Oct 08, 2024 0.1737 0.1737 0.1737 0.1737 930 -0.00(-2.47%)
Oct 07, 2024 0.1711 0.1781 0.1711 0.1781 10,600 +0.00(+2.24%)
Oct 03, 2024 0.1742 0 +0.01(+6.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.