About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Xtra Energy Corp (OP:XTPT)

0.5300 -0.0110 (-2.03%)
Streaming Delayed Price Updated: 10:54 AM EST, Jan 2, 2026 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 31, 2025 0.4991 0.5411 0.4991 0.5410 58,123 +0.01(+1.25%)
Dec 30, 2025 0.6000 0.6000 0.4501 0.5343 253,461 -0.03(-4.76%)
Dec 29, 2025 0.5800 0.5844 0.5600 0.5610 84,919 -0.04(-7.24%)
Dec 26, 2025 0.5210 0.6051 0.5101 0.6048 55,506 +0.04(+8.00%)
Dec 24, 2025 0.5819 0.5900 0.5315 0.5600 15,693 -0.00(-0.18%)
Dec 23, 2025 0.5370 0.5749 0.5150 0.5610 30,751 +0.02(+2.88%)
Dec 22, 2025 0.5750 0.6074 0.5370 0.5453 46,753 -0.01(-2.63%)
Dec 19, 2025 0.6000 0.6100 0.5455 0.5600 70,935 -0.04(-6.68%)
Dec 18, 2025 0.6150 0.6200 0.5859 0.6001 34,731 -0.00(-0.32%)
Dec 17, 2025 0.6550 0.6599 0.6000 0.6020 37,211 -0.04(-5.95%)
Dec 16, 2025 0.6700 0.6700 0.6011 0.6401 89,355 -0.04(-5.87%)
Dec 15, 2025 0.7000 0.7410 0.6800 0.6800 41,970 -0.03(-4.28%)
Dec 12, 2025 0.7700 0.7899 0.7100 0.7104 39,323 -0.08(-9.79%)
Dec 11, 2025 0.7503 0.8000 0.6931 0.7875 41,059 +0.01(+1.63%)
Dec 10, 2025 0.8229 0.8229 0.6840 0.7749 68,656 +0.02(+3.32%)
Dec 09, 2025 0.7500 0.8000 0.7100 0.7500 138,720 -0.07(-9.09%)
Dec 08, 2025 0.6699 0.8468 0.6699 0.8250 277,364 +0.20(+32.53%)
Dec 05, 2025 0.6600 0.6648 0.6001 0.6225 62,795 +0.02(+2.89%)
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%)
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.