• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Adastra Hldgs Inc (CSE: XTRX )

    0.6900 +0.1800 (+35.29%)
    Streaming Delayed Price Updated: 1:30 PM EST, Nov 12, 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 (%)
    Nov 11, 2024 0.5100 0.5100 0.5100 0.5100 5,602 +0.02(+4.08%)
    Nov 08, 2024 0.4900 0.4900 0.4900 0.4900 2,000 +0.02(+4.26%)
    Nov 07, 2024 0.4700 0.4700 0.4700 0.4700 600 -0.01(-1.05%)
    Nov 06, 2024 0.4750 0.4750 0.4750 0.4750 655 -0.07(-12.04%)
    Nov 01, 2024 0.5400 200 +0.05(+10.20%)
    Oct 31, 2024 0.4900 0.4900 0.4900 0.4900 655 +0.07(+15.29%)
    Oct 30, 2024 0.4350 0.4350 0.4250 0.4250 8,010 -0.12(-21.30%)
    Oct 29, 2024 0.7600 0.7600 0.5400 0.5400 9,442 -0.24(-30.77%)
    Oct 25, 2024 0.7800 90 +0.00(+0.00%)
    Oct 24, 2024 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
    Oct 22, 2024 0.7800 0.7800 479 +0.19(+32.20%)
    Oct 21, 2024 0.5900 0.5900 0.5900 0.5900 5,024 -0.19(-24.36%)
    Oct 18, 2024 0.7900 0.7900 0.7800 0.7800 4,673 +0.19(+32.20%)
    Oct 17, 2024 0.6300 0.6800 0.4950 0.5900 19,501 +0.14(+31.11%)
    Oct 16, 2024 0.3850 0.4500 0.3500 0.4500 11,653 +0.19(+73.08%)
    Oct 15, 2024 0.1200 0.2600 0.1200 0.2600 4,500 +0.18(+225.00%)
    Oct 10, 2024 0.0800 0 +0.00(+0.00%)
    Oct 09, 2024 0.0750 0.0800 0.0750 0.0800 7,001 +0.00(+0.00%)
    Oct 08, 2024 0.0800 0.0800 0.0800 0.0800 3,800 +0.01(+6.67%)
    Oct 07, 2024 0.0750 0.0750 0.0600 0.0750 50,500 +0.00(+7.14%)
    Oct 04, 2024 0.0700 0.0700 0.0700 0.0700 3,413 -0.02(-22.22%)
    Oct 02, 2024 0.0900 0.0900 0 -0.01(-5.26%)
    Oct 01, 2024 0.0950 0.0950 0.0950 0.0950 10,865 -0.01(-5.00%)
    Sep 30, 2024 0.0950 0.1150 0.0950 0.1000 18,655 +0.01(+5.26%)
    Sep 27, 2024 0.0950 0.0950 0.0950 0.0950 10,540 +0.01(+5.56%)
    Sep 25, 2024 0.0900 0.0900 0 +0.00(+0.00%)
    Sep 24, 2024 0.1000 0.1000 0.0850 0.0900 23,500 -0.01(-5.26%)
    Sep 23, 2024 0.1000 0.1000 0.0900 0.0950 11,253 -0.01(-9.52%)
    Sep 20, 2024 0.1000 0.1200 0.1000 0.1050 24,895 +0.00(+5.00%)
    Sep 19, 2024 0.0950 0.1050 0.0950 0.1000 15,041 +0.01(+11.11%)
    Sep 18, 2024 0.0900 0.0900 0.0900 0.0900 11,100 +0.01(+12.50%)
    Sep 17, 2024 0.0850 0.1050 0.0650 0.0800 28,400 -0.01(-5.88%)
    Sep 16, 2024 0.0550 0.0900 0.0550 0.0850 22,500 +0.04(+70.00%)
    Sep 13, 2024 0.0650 0.0650 0.0500 0.0500 9,370 -0.01(-23.08%)
    Sep 12, 2024 0.0650 0.0650 0.0650 0.0650 3,400 -0.01(-18.75%)
    Sep 09, 2024 0.0800 0.0800 953 -0.01(-5.88%)
    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.