Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	0.3851	0.4023	0.3851	0.4022	26,066	-0.00(-0.15%)
Apr 23, 2026	0.4100	0.4100	0.3850	0.4028	41,450	-0.01(-1.76%)
Apr 22, 2026	0.4450	0.4466	0.3850	0.4100	74,311	-0.01(-2.10%)
Apr 21, 2026	0.4488	0.4490	0.3801	0.4188	47,359	-0.03(-6.73%)
Apr 20, 2026	0.4398	0.4498	0.3801	0.4490	94,887	+0.03(+7.47%)
Apr 17, 2026	0.4381	0.4500	0.3689	0.4178	152,352	+0.01(+3.36%)
Apr 16, 2026	0.4500	0.4500	0.3690	0.4042	92,475	-0.00(-1.00%)
Apr 15, 2026	0.4090	0.4100	0.3600	0.4083	34,262	+0.03(+6.94%)
Apr 14, 2026	0.3669	0.3960	0.3135	0.3818	84,738	-0.03(-6.42%)
Apr 13, 2026	0.4199	0.4200	0.3801	0.4080	25,661	+0.01(+2.00%)
Apr 10, 2026	0.3710	0.4389	0.3601	0.4000	50,019	+0.01(+2.01%)
Apr 09, 2026	0.3688	0.4181	0.3688	0.3921	52,337	+0.01(+3.18%)
Apr 08, 2026	0.4300	0.4500	0.3530	0.3800	52,364	-0.07(-15.31%)
Apr 07, 2026	0.3972	0.4489	0.3750	0.4487	18,913	+0.03(+8.38%)
Apr 06, 2026	0.3578	0.4140	0.3500	0.4140	62,235	+0.10(+33.51%)
Apr 02, 2026	0.3548	0.3548	0.3101	0.3101	172,964	-0.02(-4.88%)
Apr 01, 2026	0.4300	0.4500	0.3011	0.3260	526,020	-0.10(-24.19%)
Mar 31, 2026	0.4716	0.4999	0.3840	0.4300	286,724	-0.09(-17.29%)
Mar 30, 2026	0.4945	0.5280	0.4715	0.5199	13,594	+0.01(+2.10%)
Mar 27, 2026	0.5884	0.5999	0.4600	0.5092	145,873	-0.04(-7.42%)
Mar 26, 2026	0.5500	0.5500	0.5000	0.5500	46,327	+0.01(+0.92%)
Mar 25, 2026	0.5185	0.5450	0.5014	0.5450	40,620	+0.04(+6.86%)
Mar 24, 2026	0.5200	0.5400	0.5100	0.5100	74,204	-0.05(-8.54%)
Mar 23, 2026	0.5400	0.6200	0.5100	0.5576	32,331	+0.02(+2.78%)
Mar 20, 2026	0.6200	0.6574	0.5411	0.5425	55,138	-0.10(-15.22%)
Mar 19, 2026	0.6538	0.7000	0.6000	0.6399	28,840	+0.02(+2.61%)
Mar 18, 2026	0.6249	0.6436	0.5500	0.6236	110,955	-0.00(-0.21%)
Mar 17, 2026	0.7299	0.7299	0.5800	0.6249	133,758	-0.11(-15.53%)
Mar 16, 2026	0.7598	0.7598	0.6500	0.7398	41,302	+0.04(+5.70%)
Mar 13, 2026	0.7990	0.8000	0.6500	0.6999	19,650	+0.01(+1.43%)
Mar 12, 2026	0.8000	0.8280	0.6900	0.6900	51,156	-0.07(-9.10%)
Mar 11, 2026	0.8498	0.8499	0.7380	0.7591	200,600	-0.08(-9.19%)
Mar 10, 2026	0.8394	0.8557	0.7803	0.8359	110,148	+0.04(+4.49%)
Mar 09, 2026	0.8400	0.9240	0.7750	0.8000	102,072	-0.04(-4.76%)
Mar 06, 2026	0.7950	0.8400	0.7701	0.8400	31,628	+0.05(+6.33%)
Mar 05, 2026	0.7851	0.8000	0.7701	0.7900	17,944	-0.01(-1.24%)
Mar 04, 2026	0.8316	0.8316	0.7751	0.7999	79,634	-0.00(-0.01%)
Mar 03, 2026	0.8300	0.8399	0.7552	0.8000	134,170	-0.02(-2.44%)
Mar 02, 2026	0.6750	0.8400	0.6750	0.8200	148,483	+0.15(+22.39%)
Feb 27, 2026	0.6800	0.6960	0.6500	0.6700	23,957	-0.02(-3.54%)
Feb 26, 2026	0.5625	0.6975	0.5400	0.6946	96,290	+0.09(+15.77%)
Feb 25, 2026	0.6069	0.6100	0.5500	0.6000	42,533	+0.00(+0.00%)
Feb 24, 2026	0.6040	0.6100	0.5838	0.6000	25,372	+0.01(+1.27%)
Feb 23, 2026	0.6000	0.7039	0.5866	0.5925	145,945	-0.04(-6.68%)
Feb 20, 2026	0.6348	0.6400	0.6000	0.6349	56,998	+0.00(+0.78%)
Feb 19, 2026	0.7100	0.7440	0.6050	0.6300	47,081	-0.08(-10.69%)
Feb 18, 2026	0.7400	0.7400	0.6580	0.7054	21,223	-0.04(-5.68%)
Feb 17, 2026	0.7774	0.7775	0.6691	0.7479	21,292	-0.02(-2.88%)
Feb 13, 2026	0.7500	0.7701	0.6500	0.7701	78,386	-0.02(-2.43%)
Feb 12, 2026	0.7700	0.7899	0.7000	0.7893	73,218	-0.00(-0.09%)
Feb 11, 2026	0.7825	0.8074	0.7601	0.7900	12,009	-0.02(-2.46%)
Feb 10, 2026	0.7851	0.8250	0.7700	0.8099	28,866	-0.04(-4.71%)
Feb 09, 2026	0.8878	0.8878	0.7700	0.8499	9,065	-0.02(-2.02%)
Feb 06, 2026	0.7938	0.8799	0.7900	0.8674	36,107	+0.05(+6.43%)
Feb 05, 2026	0.8300	0.8882	0.7800	0.8150	53,461	-0.07(-8.42%)
Feb 04, 2026	0.9000	0.9438	0.8400	0.8899	72,494	+0.03(+3.48%)
Feb 03, 2026	0.9779	0.9889	0.8600	0.8600	95,553	-0.09(-9.47%)

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 Privacy Policy and Terms Of Service.

Financial News

Xtra Energy Corp (OP:XTPT)

Historical Prices

Popular Pages