Xtra Energy Corp. (XTPT)
OTCMKTS · Delayed Price · Currency is USD
0.1600
+0.0164 (11.40%)
Nov 9, 2026, 1:25 PM EST
Xtra Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 11.40% | 33,018 |
| Nov 6, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 3.11% | 12,315 |
| Nov 5, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 3.45% | 69,817 |
| Nov 4, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -11.12% | 53,365 |
| Nov 3, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.26% | 6,470 |
| Nov 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.47% | 8,001 |
| Oct 30, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 3.01% | 147,538 |
| Oct 29, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -8.65% | 17,093 |
| Oct 28, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | -0.19% | 7,832 |
| Oct 27, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 8.73% | 55,960 |
| Oct 26, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | 4.85% | 38,400 |
| Oct 23, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -12.50% | 83,980 |
| Oct 22, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | - | 57,620 |
| Oct 21, 2026 | 0.15 | 0.17 | 0.13 | 0.16 | 0.16 | 23.08% | 115,923 |
| Oct 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.06% | 25,160 |
| Oct 19, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 9.96% | 25,942 |
| Oct 16, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -6.31% | 20,420 |
| 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 |