Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Xtra Energy Corp (OP:XTPT)

0.6300 +0.0250 (+4.13%)
Streaming Delayed Price Updated: 1:34 PM EST, Dec 5, 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 (%)
Dec 04, 2025 0.6099 0.6995 0.6050 0.6050 144,999 +0.03(+5.95%)
Dec 03, 2025 0.5810 0.6500 0.5710 0.5710 42,534 -0.06(-9.37%)
Dec 02, 2025 0.6100 0.6350 0.5641 0.6300 55,964 +0.01(+2.07%)
Dec 01, 2025 0.5500 0.6473 0.5204 0.6172 46,336 +0.07(+12.22%)
Nov 28, 2025 0.5290 0.5500 0.5201 0.5500 66,209 +0.03(+5.77%)
Nov 26, 2025 0.5000 0.5498 0.4502 0.5200 92,374 +0.02(+3.36%)
Nov 25, 2025 0.5119 0.5119 0.4825 0.5031 7,525 -0.01(-1.33%)
Nov 24, 2025 0.5483 0.5582 0.4814 0.5099 34,418 +0.00(+0.02%)
Nov 21, 2025 0.5000 0.5100 0.4800 0.5098 29,554 -0.02(-3.61%)
Nov 20, 2025 0.5799 0.5940 0.4864 0.5289 85,675 -0.00(-0.58%)
Nov 19, 2025 0.5600 0.5699 0.5101 0.5320 31,701 -0.04(-6.63%)
Nov 18, 2025 0.6400 0.6400 0.5120 0.5698 44,669 +0.01(+1.59%)
Nov 17, 2025 0.6400 0.6400 0.5609 0.5609 17,419 -0.08(-12.36%)
Nov 14, 2025 0.6699 0.6700 0.6000 0.6400 56,828 -0.02(-3.03%)
Nov 13, 2025 0.5900 0.7100 0.5897 0.6600 154,281 +0.07(+11.86%)
Nov 12, 2025 0.5899 0.5989 0.5281 0.5900 79,961 +0.00(+0.00%)
Nov 11, 2025 0.5200 0.5900 0.5200 0.5900 58,971 +0.07(+12.40%)
Nov 10, 2025 0.5100 0.5992 0.4701 0.5249 113,694 +0.05(+11.63%)
Nov 07, 2025 0.4521 0.5000 0.4500 0.4702 59,589 -0.02(-3.35%)
Nov 06, 2025 0.4755 0.5099 0.4400 0.4865 92,145 +0.00(+0.33%)
Nov 05, 2025 0.4873 0.5248 0.4521 0.4849 121,165 -0.02(-4.42%)
Nov 04, 2025 0.5200 0.5500 0.4761 0.5073 131,713 -0.04(-7.75%)
Nov 03, 2025 0.5200 0.5500 0.4775 0.5499 231,623 -0.02(-3.00%)
Oct 31, 2025 0.5400 0.5730 0.5101 0.5669 117,965 +0.02(+4.11%)
Oct 30, 2025 0.5740 0.5740 0.5000 0.5445 161,435 -0.02(-3.46%)
Oct 29, 2025 0.6600 0.6600 0.5200 0.5640 399,260 -0.08(-11.88%)
Oct 28, 2025 0.7349 0.6700 0.6200 0.6400 383,787 -0.05(-7.25%)
Oct 27, 2025 0.6301 0.7935 0.6301 0.6900 205,665 +0.06(+8.99%)
Oct 24, 2025 0.7400 0.7590 0.6225 0.6331 309,500 -0.10(-13.27%)
Oct 23, 2025 0.7860 0.8200 0.6701 0.7300 253,333 +0.05(+7.10%)
Oct 22, 2025 0.7875 0.8797 0.6596 0.6816 288,367 -0.25(-27.02%)
Oct 21, 2025 0.9900 0.9900 0.7800 0.9340 222,939 +0.03(+3.78%)
Oct 20, 2025 1.160 1.160 0.8900 0.9000 445,911 -0.24(-21.05%)
Oct 17, 2025 1.390 1.550 1.060 1.140 383,196 -0.33(-22.37%)
Oct 16, 2025 1.800 1.800 1.360 1.468 358,121 -0.28(-16.09%)
Oct 15, 2025 1.570 1.860 1.500 1.750 556,728 +0.20(+12.90%)
Oct 14, 2025 1.290 1.700 1.230 1.550 705,387 +0.25(+19.23%)
Oct 13, 2025 0.9800 1.320 0.9100 1.300 544,865 +0.33(+34.02%)
Oct 10, 2025 1.020 1.085 0.8700 0.9700 503,038 -0.05(-4.62%)
Oct 09, 2025 1.080 1.160 1.017 1.017 311,343 -0.03(-3.14%)
Oct 08, 2025 1.160 1.240 0.9700 1.050 372,196 -0.09(-7.89%)
Oct 07, 2025 1.180 1.210 0.9630 1.140 288,794 -0.04(-3.27%)
Oct 06, 2025 1.100 1.340 1.080 1.179 586,815 +0.18(+17.86%)
Oct 03, 2025 0.9172 1.100 0.8500 0.9999 745,145 +0.15(+17.64%)
Oct 02, 2025 0.7371 0.8600 0.7371 0.8500 171,830 +0.09(+11.83%)
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.
© 2025 FinancialContent. All rights reserved.