Skip to main content
logo
Xtra Energy Corp. (XTPT)
OTCMKTS · Delayed Price · Currency is USD
0.1830
+0.0075 (4.27%)
Jun 30, 2025, 2:58 PM EDT

Xtra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20250.190.200.180.18-2.85%20,150
Jun 27, 20250.180.180.180.180.18-0.11%37,163
Jun 26, 20250.180.190.180.180.18-42,000
Jun 25, 20250.180.190.180.180.18-5.79%91,498
Jun 24, 20250.190.190.190.190.190.54%20,963
Jun 23, 20250.180.200.180.190.193.06%131,772
Jun 20, 20250.180.190.180.180.18-2.39%56,530
Jun 18, 20250.180.190.180.180.183.86%29,871
Jun 17, 20250.200.200.180.180.18-7.77%72,159
Jun 16, 20250.200.210.190.190.192.94%34,561
Jun 13, 20250.210.220.190.190.19-14.61%144,900
Jun 12, 20250.200.220.190.220.227.88%100,370
Jun 11, 20250.200.200.190.200.201.50%53,878
Jun 10, 20250.210.210.190.200.204.17%76,486
Jun 9, 20250.180.210.170.190.199.90%230,147
Jun 6, 20250.140.180.140.170.1722.56%330,214
Jun 5, 20250.140.140.140.140.140.03%134,350
Jun 4, 20250.150.150.140.140.14-1.59%247,789
Jun 3, 20250.130.140.130.140.143.35%50,705
Jun 2, 20250.150.150.140.140.14-3.38%15,200
May 30, 20250.140.150.130.150.1511.37%118,413
May 29, 20250.140.140.130.130.130.15%67,580
May 28, 20250.130.140.130.130.13-7.66%32,000
May 27, 20250.130.140.130.140.14-2.10%45,180
May 23, 20250.130.140.130.140.148.94%73,866
May 22, 20250.130.140.130.130.13-39,576
May 21, 20250.140.140.130.130.13-8.84%26,673
May 20, 20250.140.140.140.140.14-8,961
May 19, 20250.140.140.140.140.141.54%20,196
May 16, 20250.140.140.140.140.145.63%94,301
May 15, 20250.140.140.140.140.14-3.57%87,486
May 14, 20250.140.150.130.140.14-1.93%36,970
May 13, 20250.130.150.130.140.14-1.55%45,989
May 12, 20250.130.150.130.150.15-42,891
May 9, 20250.150.150.130.150.153.20%18,040
May 8, 20250.130.140.130.140.1412.40%44,050
May 7, 20250.130.140.130.130.13-6.00%38,762
May 6, 20250.130.130.130.130.13-2.27%11,750
May 5, 20250.140.140.130.140.14-0.97%20,750
May 2, 20250.140.140.130.140.14-2.73%60,274
May 1, 20250.150.150.130.140.140.47%29,776
Apr 30, 20250.140.140.130.140.140.43%24,838
Apr 29, 20250.130.140.130.140.142.04%24,012
Apr 28, 20250.140.140.130.140.14-3.31%24,908
Apr 25, 20250.140.140.140.140.14-208
Apr 24, 20250.140.150.130.140.143.46%40,395
Apr 23, 20250.140.140.130.140.14-0.44%32,288
Apr 22, 20250.140.140.130.140.142.47%507
Apr 21, 20250.150.160.130.130.13-7.31%35,268
Apr 17, 20250.140.150.120.150.153.96%62,496