Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Xtra Energy Corp (OP:XTPT)

0.5751 -0.1139 (-16.53%)
Streaming Delayed Price Updated: 12:01 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2025 0.6799 0.8000 0.6210 0.6890 304,238 +0.02(+2.85%)
Aug 18, 2025 0.9001 0.9480 0.6180 0.6699 452,456 -0.25(-27.18%)
Aug 15, 2025 0.9800 0.9800 0.7600 0.9200 398,693 -0.02(-2.13%)
Aug 14, 2025 0.7400 1.090 0.6800 0.9400 1,044,601 +0.20(+27.03%)
Aug 13, 2025 0.4600 0.7400 0.4600 0.7400 895,744 +0.28(+60.87%)
Aug 12, 2025 0.4583 0.4600 0.3830 0.4600 356,780 +0.01(+2.22%)
Aug 11, 2025 0.3405 0.4550 0.3405 0.4500 519,845 +0.11(+30.51%)
Aug 08, 2025 0.3301 0.3650 0.3001 0.3448 120,607 -0.01(-2.87%)
Aug 07, 2025 0.3625 0.3775 0.3320 0.3550 82,722 -0.01(-2.66%)
Aug 06, 2025 0.3361 0.3718 0.3150 0.3647 234,101 +0.03(+9.59%)
Aug 05, 2025 0.3488 0.3488 0.3110 0.3328 44,456 -0.02(-4.59%)
Aug 04, 2025 0.3400 0.3496 0.3056 0.3488 64,254 -0.00(-0.31%)
Aug 01, 2025 0.3600 0.3600 0.3271 0.3499 59,493 -0.01(-3.87%)
Jul 31, 2025 0.3560 0.3884 0.3413 0.3640 205,513 -0.01(-3.75%)
Jul 30, 2025 0.3450 0.3884 0.3110 0.3782 256,891 +0.03(+9.94%)
Jul 29, 2025 0.3127 0.3450 0.3000 0.3440 83,723 +0.03(+10.97%)
Jul 28, 2025 0.3174 0.3247 0.3000 0.3100 51,323 -0.01(-2.33%)
Jul 25, 2025 0.3248 0.3248 0.3000 0.3174 25,185 -0.01(-2.28%)
Jul 24, 2025 0.3290 0.3290 0.2903 0.3248 60,993 +0.02(+8.27%)
Jul 23, 2025 0.3249 0.3330 0.2900 0.3000 94,373 -0.02(-7.06%)
Jul 22, 2025 0.3320 0.3320 0.2720 0.3228 129,253 -0.01(-2.77%)
Jul 21, 2025 0.3200 0.3500 0.3000 0.3320 143,483 +0.01(+3.78%)
Jul 18, 2025 0.3213 0.3300 0.2770 0.3199 55,447 +0.00(+1.23%)
Jul 17, 2025 0.2889 0.3297 0.2800 0.3160 168,027 +0.03(+8.93%)
Jul 16, 2025 0.2924 0.3155 0.2600 0.2901 263,740 +0.02(+7.88%)
Jul 15, 2025 0.2500 0.2789 0.2450 0.2689 142,054 +0.02(+7.60%)
Jul 14, 2025 0.2400 0.2575 0.2400 0.2499 43,553 +0.01(+4.30%)
Jul 11, 2025 0.2428 0.2428 0.2310 0.2396 12,800 -0.01(-2.36%)
Jul 10, 2025 0.2472 0.2472 0.2454 0.2454 19,275 -0.00(-0.93%)
Jul 09, 2025 0.2599 0.2652 0.2477 0.2477 107,903 -0.04(-14.70%)
Jul 08, 2025 0.2850 0.2940 0.2590 0.2904 77,569 +0.01(+3.71%)
Jul 07, 2025 0.2225 0.2979 0.2000 0.2800 264,864 +0.08(+40.00%)
Jul 03, 2025 0.2100 0.2200 0.1811 0.2000 37,635 +0.00(+0.00%)
Jul 02, 2025 0.1847 0.2099 0.1773 0.2000 214,791 +0.03(+17.30%)
Jul 01, 2025 0.1780 0.1893 0.1700 0.1705 101,750 -0.01(-6.83%)
Jun 30, 2025 0.1868 0.2045 0.1805 0.1830 69,900 +0.01(+4.27%)
Jun 27, 2025 0.1787 0.1846 0.1755 0.1755 37,163 -0.00(-0.11%)
Jun 26, 2025 0.1799 0.1867 0.1755 0.1757 42,000 +0.00(+0.00%)
Jun 25, 2025 0.1791 0.1871 0.1757 0.1757 91,498 -0.01(-5.79%)
Jun 24, 2025 0.1856 0.1889 0.1855 0.1865 20,963 +0.00(+0.54%)
Jun 23, 2025 0.1870 0.1950 0.1780 0.1855 131,772 +0.01(+3.06%)
Jun 20, 2025 0.1822 0.1850 0.1800 0.1800 56,530 -0.00(-2.39%)
Jun 18, 2025 0.1800 0.1895 0.1760 0.1844 29,871 +0.01(+3.83%)
Jun 17, 2025 0.1950 0.2045 0.1776 0.1776 72,159 -0.01(-7.74%)
Jun 16, 2025 0.1997 0.2054 0.1888 0.1925 34,561 +0.01(+2.94%)
Jun 13, 2025 0.2115 0.2190 0.1867 0.1870 144,900 -0.03(-14.61%)
Jun 12, 2025 0.2000 0.2196 0.1910 0.2190 100,370 +0.02(+7.88%)
Jun 11, 2025 0.2000 0.2039 0.1900 0.2030 53,878 +0.00(+1.50%)
Jun 10, 2025 0.2087 0.2087 0.1920 0.2000 76,486 +0.01(+4.17%)
Jun 09, 2025 0.1800 0.2087 0.1700 0.1920 230,147 +0.02(+9.90%)
Jun 06, 2025 0.1421 0.1796 0.1421 0.1747 330,214 +0.03(+22.60%)
Jun 05, 2025 0.1380 0.1436 0.1380 0.1425 134,350 +0.00(+0.00%)
Jun 04, 2025 0.1450 0.1487 0.1375 0.1425 247,789 -0.00(-1.59%)
Jun 03, 2025 0.1327 0.1448 0.1327 0.1448 50,705 +0.00(+3.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.