Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtra-Gold Resources Corp (OP: XTGRF )

0.9600 -0.0400 (-4.00%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 7, 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 (%)
Apr 30, 2013 0.7650 0.7650 0.7650 0.7650 1,000 +0.07(+10.07%)
Apr 29, 2013 0.7100 0.7100 0.6950 0.6950 19,000 -0.02(-2.11%)
Apr 25, 2013 0.7100 0.7100 0.7100 0.7100 0 +0.06(+9.23%)
Apr 24, 2013 0.6700 0.6750 0.6500 0.6500 8,500 -0.08(-11.56%)
Apr 23, 2013 0.6700 0.7350 0.6700 0.7350 3,500 +0.06(+9.29%)
Apr 22, 2013 0.6250 0.6725 0.6250 0.6725 11,400 +0.02(+3.46%)
Apr 19, 2013 0.5900 0.6500 0.5900 0.6500 24,400 +0.05(+8.33%)
Apr 18, 2013 0.6000 0.6000 0.6000 0.6000 9,200 +0.00(+0.00%)
Apr 17, 2013 0.6300 0.6400 0.6000 0.6000 19,500 -0.03(-4.76%)
Apr 16, 2013 0.6300 0.6500 0.6300 0.6300 28,430 +0.00(+0.00%)
Apr 15, 2013 0.6400 0.7200 0.6300 0.6300 9,230 -0.01(-1.56%)
Apr 12, 2013 0.6400 0.6400 0.6400 0.6400 9,000 -0.01(-1.54%)
Apr 11, 2013 0.6500 0.6500 0.6500 0.6500 100 -0.01(-1.89%)
Apr 08, 2013 0.6625 0.6625 0.6625 0 -0.06(-7.99%)
Apr 05, 2013 0.6600 0.7200 0.6600 0.7200 12,000 +0.06(+9.09%)
Apr 03, 2013 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 02, 2013 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Apr 01, 2013 0.6870 0.6870 0.6600 0.6600 9,000 +0.00(+0.00%)
Mar 28, 2013 0.7000 0.7000 0.6600 0.6600 32,914 -0.07(-9.59%)
Mar 25, 2013 0.7300 0.7300 0.7300 0 +0.08(+12.31%)
Mar 22, 2013 0.6500 0.6500 0.6500 0.6500 1,000 -0.05(-6.81%)
Mar 20, 2013 0.6975 0.6975 0.6975 0 -0.00(-0.36%)
Mar 19, 2013 0.6250 0.7000 0.6250 0.7000 95,570 +0.07(+12.00%)
Mar 18, 2013 0.6250 0.6250 0.6250 0.6250 2,300 -0.01(-1.57%)
Mar 15, 2013 0.6350 0.6350 0.6350 0.6350 9,100 -0.01(-0.78%)
Mar 14, 2013 0.6400 0.6400 0.6400 0.6400 2,000 +0.00(+0.00%)
Mar 13, 2013 0.6400 0.6500 0.6400 0.6400 5,845 -0.01(-1.54%)
Mar 12, 2013 0.6460 0.6500 0.6400 0.6500 60,350 +0.01(+0.78%)
Mar 11, 2013 0.6450 0.6450 0.6450 0.6450 6,500 +0.00(+0.16%)
Mar 08, 2013 0.6250 0.6500 0.6250 0.6440 10,300 -0.01(-0.92%)
Mar 07, 2013 0.6200 0.6500 0.6200 0.6500 30,900 +0.00(+0.00%)
Mar 06, 2013 0.6200 0.6500 0.6200 0.6500 6,400 +0.01(+1.56%)
Mar 05, 2013 0.7000 0.7000 0.6267 0.6400 39,930 -0.01(-1.54%)
Mar 04, 2013 0.6700 0.6725 0.6500 0.6500 26,200 +0.00(+0.00%)
Mar 01, 2013 0.6550 0.6550 0.6500 0.6500 9,000 -0.01(-0.76%)
Feb 28, 2013 0.6550 0.6550 0.6550 0.6550 2,940 +0.00(+0.00%)
Feb 27, 2013 0.6500 0.6550 0.6500 0.6550 1,450 -0.00(-0.46%)
Feb 26, 2013 0.6580 0.6580 0.6580 0.6580 3,000 +0.00(+0.30%)
Feb 22, 2013 0.6600 0.6600 0.6560 0.6560 5,000 +0.01(+0.92%)
Feb 21, 2013 0.7300 0.7300 0.6500 0.6500 42,200 -0.09(-12.46%)
Feb 20, 2013 0.7400 0.7425 0.7400 0.7425 10,000 -0.02(-2.30%)
Feb 19, 2013 0.7900 0.7900 0.7300 0.7600 23,600 -0.04(-5.30%)
Feb 15, 2013 0.7400 0.8025 0.7200 0.8025 13,000 +0.04(+5.25%)
Feb 14, 2013 0.7300 0.7625 0.7300 0.7625 20,129 +0.02(+3.04%)
Feb 12, 2013 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Feb 11, 2013 0.7400 0.7400 0.7400 0.7400 1,100 -0.01(-1.33%)
Feb 08, 2013 0.7600 0.7600 0.7500 0.7500 3,600 +0.01(+1.35%)
Feb 07, 2013 0.7950 0.7950 0.7400 0.7400 6,590 -0.02(-2.63%)
Feb 06, 2013 0.7600 0.7600 0.7300 0.7600 5,025 +0.01(+1.33%)
Feb 04, 2013 0.7800 0.7800 0.7500 0.7500 4,125 -0.03(-3.85%)
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.