Xtra Energy Corp. (XTPT)
OTCMKTS
· Delayed Price · Currency is USD
0.1413
+0.0100 (7.62%)
May 1, 2025, 4:00 PM EDT
Xtra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | 0.47% | 29,776 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 0.43% | 24,838 |
| Apr 29, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.04% | 24,012 |
| Apr 28, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.31% | 24,908 |
| Apr 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 208 |
| Apr 24, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.46% | 40,395 |
| Apr 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.44% | 32,288 |
| Apr 22, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 2.47% | 507 |
| Apr 21, 2025 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -7.31% | 35,268 |
| Apr 17, 2025 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | 3.96% | 62,496 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 6.25% | 47,291 |
| Apr 15, 2025 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -6.15% | 62,411 |
| Apr 14, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 7.53% | 57,007 |
| Apr 11, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.95% | 100,820 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.18% | 50,287 |
| Apr 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.63% | 102,097 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 576 |
| Apr 7, 2025 | 0.15 | 0.16 | 0.12 | 0.15 | 0.15 | -2.34% | 93,981 |
| Apr 4, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.90% | 36,066 |
| Apr 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.06% | 12,140 |
| Apr 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 6.75% | 18,360 |
| Apr 1, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 12,382 |
| Mar 31, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -8.53% | 9,770 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.54% | 109,451 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.11% | 106,015 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -0.86% | 20,070 |
| Mar 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.01% | 19,748 |
| Mar 24, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -3.33% | 123,104 |
| Mar 21, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 11.11% | 23,236 |
| Mar 20, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -7.27% | 25,665 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.60% | 14,601 |
| Mar 18, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.12% | 15,196 |
| Mar 17, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -1.77% | 12,009 |
| Mar 14, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | -3.44% | 56,285 |
| Mar 13, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 22.92% | 37,444 |
| Mar 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.44% | 16,126 |
| Mar 11, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -8.33% | 111,875 |
| Mar 10, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 6.89% | 157,386 |
| Mar 7, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.39% | 54,365 |
| Mar 6, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.25% | 12,351 |
| Mar 5, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.30% | 52,792 |
| Mar 4, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -2.44% | 60,846 |
| Mar 3, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | -17.96% | 28,582 |
| Feb 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.09% | 5,650 |
| Feb 27, 2025 | 0.22 | 0.22 | 0.18 | 0.22 | 0.22 | -0.05% | 67,803 |
| Feb 26, 2025 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | 15.63% | 12,055 |
| Feb 25, 2025 | 0.20 | 0.23 | 0.19 | 0.19 | 0.19 | -17.28% | 34,500 |
| Feb 24, 2025 | 0.24 | 0.24 | 0.19 | 0.23 | 0.23 | -3.30% | 43,444 |
| Feb 21, 2025 | 0.23 | 0.24 | 0.20 | 0.24 | 0.24 | 13.12% | 13,300 |
| Feb 20, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | - | 35,179 |