• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Xtra Energy Corp (OP:XTPT)

    0.4800 -0.0869 (-15.33%)
    Streaming Delayed Price Updated: 2:29 PM EST, Nov 3, 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 (%)
    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 0.4944 0.5640 399,260 -0.08(-11.88%)
    Oct 28, 2025 0.7349 0.7500 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%)
    Oct 01, 2025 0.8250 0.8250 0.7374 0.7601 44,962 -0.06(-7.86%)
    Sep 30, 2025 0.7500 0.8500 0.7500 0.8249 141,788 +0.05(+5.81%)
    Sep 29, 2025 0.8200 0.8499 0.6960 0.7796 110,862 +0.06(+8.29%)
    Sep 26, 2025 0.7469 0.8400 0.7199 0.7199 91,739 -0.08(-10.01%)
    Sep 25, 2025 0.8496 0.8496 0.7700 0.8000 149,239 -0.02(-2.43%)
    Sep 24, 2025 0.6693 0.8501 0.6597 0.8199 356,948 +0.15(+22.46%)
    Sep 23, 2025 0.5400 0.7500 0.5400 0.6695 317,633 +0.15(+28.50%)
    Sep 22, 2025 0.5300 0.5831 0.4818 0.5210 212,520 -0.01(-1.70%)
    Sep 19, 2025 0.5100 0.5720 0.4700 0.5300 72,001 +0.03(+6.00%)
    Sep 18, 2025 0.4800 0.5400 0.4795 0.5000 26,518 -0.00(-0.30%)
    Sep 17, 2025 0.5190 0.5599 0.4812 0.5015 41,807 -0.06(-10.43%)
    Sep 16, 2025 0.5370 0.5599 0.5100 0.5599 28,954 +0.04(+7.67%)
    Sep 15, 2025 0.5597 0.5855 0.5021 0.5200 81,036 -0.04(-6.81%)
    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%)
    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.