Xtra Energy Corp. (XTPT)
OTCMKTS · Delayed Price · Currency is USD
0.1485
+0.0185 (14.23%)
Oct 16, 2026, 3:38 PM EST
Xtra Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 7.03% | 5,110 |
| Oct 15, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -7.38% | 18,907 |
| Oct 14, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.77% | 105,921 |
| Oct 13, 2026 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -9.07% | 59,165 |
| Oct 12, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 5.63% | 13,090 |
| Oct 9, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.29% | 32,892 |
| Oct 8, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | 8.33% | 43,871 |
| Oct 7, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 135,032 |
| Oct 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.27% | 163,467 |
| Oct 5, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.31% | 28,300 |
| Oct 2, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.31% | 40,662 |
| Oct 1, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -2.79% | 22,600 |
| Sep 30, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 2.73% | 101,500 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 5.07% | 27,656 |
| Sep 28, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.50% | 11,033 |
| Sep 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.93% | 23,490 |
| Sep 24, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 3.17% | 98,010 |
| Sep 23, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 7.73% | 73,977 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.96% | 105,450 |
| Sep 21, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | 0.47% | 68,038 |
| Sep 18, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -0.70% | 105,356 |
| Sep 17, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 11.92% | 159,603 |
| Sep 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.85% | 69,169 |
| Sep 15, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.92% | 42,280 |
| Sep 14, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 0.83% | 26,725 |
| Sep 11, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.71% | 31,843 |
| Sep 10, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -2.02% | 93,727 |
| Sep 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.67% | 1,083 |
| Sep 8, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.89% | 14,050 |
| Sep 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 20,801 |
| Sep 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -4.07% | 76,736 |
| Sep 2, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 2.16% | 70,412 |
| Sep 1, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.94% | 31,528 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.08% | 97,135 |
| Aug 28, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 8.54% | 115,125 |
| Aug 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.06% | 36,341 |
| Aug 26, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.20% | 104,244 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.46% | 31,119 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -6.73% | 220,329 |
| Aug 21, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 4.94% | 134,521 |
| Aug 20, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 0.59% | 114,059 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -8.65% | 179,675 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.94% | 30,375 |
| Aug 17, 2026 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 0.88% | 64,306 |
| Aug 14, 2026 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | -3.87% | 151,722 |
| Aug 13, 2026 | 0.19 | 0.23 | 0.18 | 0.21 | 0.21 | -2.84% | 163,094 |
| Aug 12, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 0.62% | 32,076 |
| Aug 11, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -4.64% | 60,465 |
| Aug 10, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 4.56% | 58,116 |
| Aug 7, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -13.31% | 56,544 |