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 (%)
Sep 30, 2021 0.8230 0.8230 0.8230 0.8230 2,600 +0.02(+2.87%)
Sep 29, 2021 0.8100 0.8100 0.8000 0.8000 5,500 +0.11(+15.96%)
Sep 28, 2021 0.6899 0.6899 0.6899 0.6899 1,500 -0.15(-17.60%)
Sep 27, 2021 0.8164 0.8373 0.8057 0.8373 1,400 +0.05(+5.99%)
Sep 24, 2021 0.8100 0.8100 0.7900 0.7900 4,750 +0.04(+5.33%)
Sep 21, 2021 0.7500 0.7500 0.7500 0 +0.03(+4.21%)
Sep 20, 2021 0.8000 0.8200 0.7000 0.7197 52,430 -0.09(-11.15%)
Sep 17, 2021 0.8050 0.8100 0.8050 0.8100 1,700 -0.01(-0.88%)
Sep 16, 2021 0.8172 0.8172 0.8172 0.8172 500 -0.04(-4.98%)
Sep 15, 2021 0.8600 0.8600 0.8588 0.8600 10,488 +0.00(+0.01%)
Sep 13, 2021 0.8599 0.8599 0.8599 0 +0.01(+1.00%)
Sep 10, 2021 0.8570 0.8637 0.8001 0.8514 20,471 +0.00(+0.14%)
Sep 09, 2021 0.8502 0.8502 0.8502 0.8502 1,000 +0.04(+4.87%)
Sep 07, 2021 0.8107 0.8107 0.8107 1 -0.02(-1.97%)
Sep 03, 2021 0.8347 0.8350 0.8000 0.8270 9,750 -0.02(-2.53%)
Sep 02, 2021 0.8200 0.8800 0.8200 0.8485 15,400 +0.00(+0.27%)
Sep 01, 2021 0.7751 0.8500 0.7751 0.8462 44,311 +0.13(+17.51%)
Aug 27, 2021 0.7201 0.7201 0.7201 0 +0.00(+0.01%)
Aug 26, 2021 0.7200 0.7200 0.7200 0.7200 500 -0.00(-0.01%)
Aug 24, 2021 0.7201 0.7201 0.7201 0 -0.02(-2.60%)
Aug 20, 2021 0.7393 0.7393 0.7393 0 -0.00(-0.09%)
Aug 18, 2021 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Aug 17, 2021 0.7400 0.7400 0.7400 0.7400 398 +0.00(+0.52%)
Aug 16, 2021 0.7362 0.7362 0.7362 0.7362 302 -0.02(-3.13%)
Aug 12, 2021 0.7600 0.7600 0.7600 0 -0.01(-1.41%)
Aug 11, 2021 0.7700 0.7774 0.7700 0.7709 12,150 -0.01(-1.01%)
Aug 10, 2021 0.7517 0.7788 0.7516 0.7788 30,450 -0.00(-0.56%)
Aug 09, 2021 0.7700 0.7918 0.7700 0.7832 17,065 +0.01(+1.64%)
Aug 04, 2021 0.7706 0.7706 0.7706 0 -0.01(-0.84%)
Aug 03, 2021 0.7771 0.7771 0.7771 0.7771 100 +0.08(+11.01%)
Aug 02, 2021 0.7600 0.7600 0.6500 0.7000 17,000 -0.07(-8.74%)
Jul 30, 2021 0.7602 0.7670 0.7602 0.7670 5,825 -0.00(-0.10%)
Jul 29, 2021 0.7800 0.7800 0.7678 0.7678 2,350 -0.01(-1.87%)
Jul 28, 2021 0.7824 0.7824 0.7824 0.7824 2,000 -0.00(-0.14%)
Jul 27, 2021 0.7835 0.7835 0.7400 0.7835 4,200 +0.01(+1.87%)
Jul 26, 2021 0.7739 0.7739 0.7691 0.7691 1,050 +0.00(+0.18%)
Jul 23, 2021 0.7600 0.7677 0.7600 0.7677 640 +0.01(+1.91%)
Jul 21, 2021 0.7533 0.7533 0.7533 0 +0.05(+7.61%)
Jul 20, 2021 0.7000 0.7120 0.7000 0.7000 10,101 -0.00(-0.01%)
Jul 19, 2021 0.7404 0.7404 0.7000 0.7001 11,700 -0.03(-3.98%)
Jul 16, 2021 0.7703 0.7703 0.7200 0.7291 5,200 -0.04(-5.61%)
Jul 15, 2021 0.8040 0.8040 0.7521 0.7724 22,000 +0.02(+1.99%)
Jul 14, 2021 0.7300 0.7678 0.7138 0.7573 28,312 -0.03(-4.14%)
Jul 13, 2021 0.8000 0.8178 0.7699 0.7900 8,308 -0.01(-1.25%)
Jul 12, 2021 0.8070 0.8070 0.7900 0.8000 9,925 -0.01(-0.87%)
Jul 09, 2021 0.8100 0.8100 0.8070 0.8070 1,650 -0.00(-0.37%)
Jul 08, 2021 0.8013 0.8100 0.8000 0.8100 7,000 +0.00(+0.41%)
Jul 07, 2021 0.8300 0.8303 0.8052 0.8067 7,225 -0.04(-5.09%)
Jul 06, 2021 0.8500 0.8500 0.8500 0.8500 2,425 -0.01(-1.00%)
Jul 02, 2021 0.8586 0.8586 0.8586 0.8586 100 -0.08(-8.46%)
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.