• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Adastra Hldgs Inc (CSE: XTRX )

    0.1100 UNCHANGED
    Streaming Delayed Price Updated: 2:40 PM EDT, Aug 2, 2024 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 02, 2024 0.1100 0 +0.01(+10.00%)
    Jul 31, 2024 0.1000 0.1000 325 -0.00(-4.76%)
    Jul 30, 2024 0.1150 0.1150 0.1050 0.1050 14,540 -0.01(-8.70%)
    Jul 29, 2024 0.1150 0.1150 0.1150 0.1150 725 +0.01(+15.00%)
    Jul 25, 2024 0.1000 0.1000 0 +0.00(+0.00%)
    Jul 24, 2024 0.1000 0.1000 0.1000 0.1000 720 -0.02(-16.67%)
    Jul 23, 2024 0.1150 0.1200 0.1150 0.1200 5,158 +0.01(+14.29%)
    Jul 22, 2024 0.1100 0.1100 0.1050 0.1050 2,000 -0.01(-12.50%)
    Jul 19, 2024 0.1150 0.1200 0.1150 0.1200 99,500 +0.00(+0.00%)
    Jul 17, 2024 0.1200 0.1200 0 +0.00(+0.00%)
    Jul 16, 2024 0.1200 0.1200 0.1150 0.1200 106,500 +0.00(+0.00%)
    Jul 15, 2024 0.1300 0.1300 0.1200 0.1200 2,000 -0.01(-7.69%)
    Jul 12, 2024 0.0950 0.1300 0.0950 0.1300 7,800 +0.00(+0.00%)
    Jul 11, 2024 0.1050 0.1300 0.1050 0.1300 53,500 +0.02(+18.18%)
    Jul 10, 2024 0.1100 0.1100 0.1050 0.1100 116,315 +0.00(+0.00%)
    Jul 09, 2024 0.1100 0.1100 0.1100 0.1100 3,530 +0.01(+4.76%)
    Jul 08, 2024 0.1100 0.1100 0.1000 0.1050 4,500 -0.04(-27.59%)
    Jul 04, 2024 0.1450 0.1450 108 +0.03(+26.09%)
    Jul 02, 2024 0.1150 0.1150 250 -0.01(-11.54%)
    Jun 27, 2024 0.1300 0 -0.01(-7.14%)
    Jun 26, 2024 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
    Jun 25, 2024 0.1200 0.1450 0.1200 0.1450 1,800 +0.01(+11.54%)
    Jun 24, 2024 0.1400 0.1450 0.1300 0.1300 4,170 -0.01(-3.70%)
    Jun 21, 2024 0.1400 0.1400 0.1200 0.1350 28,091 -0.04(-20.59%)
    Jun 20, 2024 0.1350 0.1700 0.1350 0.1700 5,500 +0.01(+3.03%)
    Jun 18, 2024 0.1650 0.1650 100 +0.00(+0.00%)
    Jun 17, 2024 0.1600 0.1650 0.1600 0.1650 2,500 -0.03(-15.38%)
    Jun 14, 2024 0.1500 0.1950 0.1500 0.1950 1,098 +0.02(+8.33%)
    Jun 13, 2024 0.1800 0.1800 0.1800 0.1800 27,185 +0.00(+0.00%)
    Jun 12, 2024 0.1800 0.1850 0.1800 0.1800 2,560 +0.00(+0.00%)
    Jun 11, 2024 0.1800 0.1800 0.1800 0.1800 1,250 -0.01(-2.70%)
    Jun 10, 2024 0.1850 0.1950 0.1850 0.1850 6,520 -0.01(-2.63%)
    Jun 07, 2024 0.1850 0.1900 0.1800 0.1900 8,000 +0.01(+2.70%)
    Jun 06, 2024 0.1800 0.1850 0.1800 0.1850 4,400 +0.00(+0.00%)
    Jun 05, 2024 0.1850 0.1850 0.1850 0.1850 10,500 -0.01(-2.63%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.