Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Xtra Energy Corp (OP:XTPT)

0.5580 +0.0043 (+0.78%)
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 0.5550 0.5700 0.5250 0.5580 46,575 +0.00(+0.78%)
Sep 11, 2025 0.5449 0.5537 0.4800 0.5537 51,236 +0.00(+0.73%)
Sep 10, 2025 0.6188 0.6370 0.4850 0.5497 107,012 -0.02(-3.54%)
Sep 09, 2025 0.5800 0.5803 0.5384 0.5699 82,326 -0.03(-5.02%)
Sep 08, 2025 0.6413 0.6500 0.5367 0.6000 128,131 -0.05(-7.68%)
Sep 05, 2025 0.7060 0.7100 0.6301 0.6499 229,912 -0.06(-8.46%)
Sep 04, 2025 0.6498 0.7890 0.6497 0.7100 82,862 +0.06(+9.26%)
Sep 03, 2025 0.6800 0.7000 0.5500 0.6498 169,390 -0.04(-5.83%)
Sep 02, 2025 0.7276 0.7299 0.6300 0.6900 62,469 -0.05(-6.76%)
Aug 29, 2025 0.7168 0.8040 0.7168 0.7400 32,077 -0.00(-0.05%)
Aug 28, 2025 0.7500 0.7699 0.6700 0.7404 82,562 +0.02(+2.83%)
Aug 27, 2025 0.7441 0.8805 0.7099 0.7200 207,103 +0.01(+1.48%)
Aug 26, 2025 0.6600 0.7720 0.6438 0.7095 161,814 +0.05(+7.50%)
Aug 25, 2025 0.6469 0.6987 0.5601 0.6600 139,721 +0.07(+11.68%)
Aug 22, 2025 0.5689 0.7187 0.5601 0.5910 181,926 +0.03(+5.54%)
Aug 21, 2025 0.5249 0.6099 0.4650 0.5600 340,199 -0.00(-0.88%)
Aug 20, 2025 0.7100 0.7100 0.4587 0.5650 372,201 -0.12(-18.00%)
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%)
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.