Skip to main content
Xtra Energy Corp. (XTPT)
OTCMKTS · Delayed Price · Currency is USD
0.270
0.00 (0.00%)
Dec 24, 2024, 3:00 PM EST

Xtra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.270.270.270.270.27-200
Dec 23, 20240.270.280.250.270.272.36%38,054
Dec 20, 20240.260.270.250.260.26-2.27%29,499
Dec 19, 20240.240.270.240.270.2712.46%71,204
Dec 18, 20240.230.250.230.240.243.31%30,710
Dec 17, 20240.230.230.230.230.231.59%4,100
Dec 16, 20240.230.230.220.230.23-1.44%27,700
Dec 13, 20240.240.240.160.230.23-3.33%172,298
Dec 12, 20240.220.240.220.240.244.30%12,751
Dec 11, 20240.250.250.220.230.234.59%30,729
Dec 10, 20240.230.230.220.220.22-4.35%28,721
Dec 9, 20240.250.250.220.230.23-5.13%110,408
Dec 6, 20240.210.270.170.240.2424.32%349,801
Dec 5, 20240.190.200.180.200.209.00%110,213
Dec 4, 20240.180.190.170.180.18-0.33%270,368
Dec 3, 20240.170.180.160.180.188.13%93,355
Dec 2, 20240.160.170.160.170.17-2.30%18,160
Nov 29, 20240.170.170.160.170.176.19%11,315
Nov 27, 20240.150.170.150.160.163.91%93,068
Nov 26, 20240.160.160.150.150.151.30%59,919
Nov 25, 20240.170.170.150.150.15-5.59%17,692
Nov 22, 20240.170.170.150.160.160.63%38,607
Nov 21, 20240.160.160.160.160.16-3.03%18,391
Nov 20, 20240.150.180.140.170.179.93%29,099
Nov 19, 20240.170.180.150.150.15-3.16%100,000
Nov 18, 20240.160.160.150.160.160.32%45,910
Nov 15, 20240.140.150.140.150.1512.87%34,794
Nov 14, 20240.130.150.130.140.141.21%172,331
Nov 13, 20240.130.140.130.140.144.04%16,319
Nov 12, 20240.140.140.130.130.13-6.68%120,701
Nov 11, 20240.140.140.140.140.14-1.96%33,100
Nov 8, 20240.150.150.140.140.140.77%41,406
Nov 7, 20240.120.140.120.140.1420.07%116,850
Nov 6, 20240.120.120.110.120.12-0.02%22,840
Nov 5, 20240.120.120.120.120.127.16%1,730
Nov 4, 20240.110.110.110.110.11-0.36%1,100
Nov 1, 20240.110.110.110.110.11-1.61%56,364
Oct 31, 20240.090.110.090.110.11-3.08%11,544
Oct 30, 20240.100.130.100.120.12-3.71%1,300
Oct 29, 20240.120.120.120.120.128.80%2,412
Oct 28, 20240.120.120.110.110.11-15.24%5,240
Oct 25, 20240.130.130.130.130.13--
Oct 24, 20240.130.130.130.130.13-3.20%1,000
Oct 23, 20240.130.140.130.130.13-7.38%12,600
Oct 22, 20240.150.150.090.140.14-2.56%67,534
Oct 21, 20240.160.160.150.150.15-0.87%1,100
Oct 18, 20240.160.160.150.150.15-3.03%28,838
Oct 17, 20240.170.170.150.150.15-7.20%28,516
Oct 16, 20240.170.170.170.170.173.54%89,093
Oct 15, 20240.170.170.160.160.16-5.29%5,534
Oct 14, 20240.180.180.170.170.17-4.21%30,384
Oct 11, 20240.180.180.180.180.18-0.63%1,428
Oct 10, 20240.180.180.180.180.180.81%7,788
Oct 9, 20240.180.180.180.180.182.00%443
Oct 8, 20240.170.170.170.170.17-2.44%930
Oct 7, 20240.170.180.170.180.182.21%10,600
Oct 4, 20240.170.170.170.170.17--
Oct 3, 20240.170.170.170.170.176.14%600
Oct 2, 20240.170.170.160.160.16-7.37%5,866
Oct 1, 20240.180.180.180.180.18--
Sep 30, 20240.170.180.170.180.18-1.57%650
Sep 27, 20240.190.190.180.180.18-1.36%72,308
Sep 26, 20240.190.190.180.180.184.28%15,400
Sep 25, 20240.180.190.170.180.182.91%46,429
Sep 24, 20240.170.170.170.170.17-2.85%4,500
Sep 23, 20240.150.180.140.180.1816.76%116,275
Sep 20, 20240.140.150.140.150.155.47%11,990
Sep 19, 20240.140.140.140.140.14--
Sep 18, 20240.140.150.130.140.14-3.64%69,386
Sep 17, 20240.130.150.130.150.155.36%22,329
Sep 16, 20240.140.140.140.140.14-3.67%12,065
Sep 13, 20240.130.150.130.150.157.02%35,086
Sep 12, 20240.130.140.130.140.142.11%70,740
Sep 11, 20240.140.140.130.130.132.31%3,301
Sep 10, 20240.150.150.130.130.13-7.96%58,891
Sep 9, 20240.180.180.130.140.14-16.05%224,895
Sep 6, 20240.180.180.170.170.17-5.23%25,119
Sep 5, 20240.170.180.170.180.18-1.43%36,200
Sep 4, 20240.200.200.180.180.18-9.62%53,672
Sep 3, 20240.200.200.180.200.2012.08%47,181
Aug 30, 20240.240.240.180.180.18-18.73%7,900
Aug 29, 20240.230.230.170.220.221.56%7,841
Aug 28, 20240.230.230.190.220.22-9.86%46,518
Aug 27, 20240.250.250.220.240.24-4.02%57,247
Aug 26, 20240.250.250.250.250.25-0.04%1,520
Aug 23, 20240.290.290.210.250.25-12.63%57,177
Aug 22, 20240.280.310.260.290.2913.72%218,798
Aug 21, 20240.230.280.230.250.2510.22%120,129
Aug 20, 20240.210.230.210.230.238.31%130,819
Aug 19, 20240.200.210.170.210.215.00%75,883
Aug 16, 20240.160.200.130.200.2030.65%221,287
Aug 15, 20240.110.150.110.150.1510.77%65,227
Aug 14, 20240.140.140.140.140.14--
Aug 13, 20240.140.140.140.140.14--
Aug 12, 20240.140.140.140.140.14--
Aug 9, 20240.130.140.130.140.146.27%3,500
Aug 8, 20240.120.130.110.130.13-6.11%22,246
Aug 7, 20240.140.140.140.140.147.78%2,500
Aug 6, 20240.130.130.130.130.1316.92%725
Aug 5, 20240.120.120.110.110.11-6.13%36,716