Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adastra Hldgs Inc (CSE: XTRX )

0.1800 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 13, 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 (%)
Jul 29, 2021 0.9000 0.9000 0.9000 200 +0.00(+0.00%)
Jul 28, 2021 0.9200 0.9200 0.9000 0.9000 3,000 +0.00(+0.00%)
Jul 26, 2021 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jul 23, 2021 0.9000 0.9000 0.9000 0.9000 5,930 +0.00(+0.00%)
Jul 22, 2021 0.9500 0.9500 0.9000 0.9000 29,103 -0.05(-5.26%)
Jul 21, 2021 0.9600 0.9700 0.9500 0.9500 4,272 +0.05(+5.56%)
Jul 20, 2021 0.9000 0.9700 0.9000 0.9000 22,292 +0.13(+16.88%)
Jul 19, 2021 0.9900 0.9900 0.7700 0.7700 35,192 -0.25(-24.51%)
Jul 16, 2021 1.050 1.050 1.020 1.020 16,200 +0.02(+2.00%)
Jul 15, 2021 1.010 1.010 1.000 1.000 5,100 -0.06(-5.66%)
Jul 14, 2021 1.060 1.060 1.050 1.060 1,100 -0.01(-0.93%)
Jul 12, 2021 1.070 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 09, 2021 1.070 1.070 1.030 1.070 11,250 +0.00(+0.00%)
Jul 07, 2021 1.070 1.070 1.070 1.070 0 -0.01(-0.93%)
Jul 06, 2021 1.080 1.080 1.080 1.080 1,000 +0.01(+0.93%)
Jul 05, 2021 1.050 1.070 1.050 1.070 3,500 +0.07(+7.00%)
Jul 02, 2021 1.060 1.060 1.000 1.000 17,900 -0.06(-5.66%)
Jun 30, 2021 1.060 1.060 1.060 0 +0.00(+0.00%)
Jun 29, 2021 1.070 1.070 1.060 1.060 2,607 -0.03(-2.75%)
Jun 28, 2021 1.090 1.090 1.090 1.090 500 -0.03(-2.68%)
Jun 25, 2021 1.120 1.120 1.120 1.120 500 +0.01(+0.90%)
Jun 24, 2021 1.110 1.110 1.110 1.110 1,845 -0.04(-3.48%)
Jun 22, 2021 1.150 1.150 1.150 1.150 0 -0.03(-2.54%)
Jun 21, 2021 1.180 1.180 1.130 1.180 7,216 +0.03(+2.61%)
Jun 18, 2021 1.110 1.150 1.110 1.150 9,500 +0.16(+16.16%)
Jun 17, 2021 0.9900 0.9900 0.9900 0.9900 30,405 -0.09(-8.33%)
Jun 16, 2021 1.070 1.080 1.070 1.080 851 +0.01(+0.93%)
Jun 15, 2021 1.250 1.250 1.040 1.070 66,668 -0.18(-14.40%)
Jun 14, 2021 1.070 1.250 1.070 1.250 22,833 +0.20(+19.05%)
Jun 11, 2021 1.060 1.080 1.040 1.050 7,927 +0.01(+0.96%)
Jun 10, 2021 0.9100 1.040 0.9100 1.040 24,083 +0.06(+6.12%)
Jun 09, 2021 0.9800 0.9800 0.9800 0.9800 1,580 +0.01(+1.03%)
Jun 08, 2021 0.9600 0.9700 0.9600 0.9700 11,766 +0.02(+2.11%)
Jun 07, 2021 0.9500 0.9500 0.9500 0.9500 540 +0.00(+0.00%)
Jun 04, 2021 0.9500 0.9500 0.9500 0.9500 3,500 -0.03(-3.06%)
Jun 03, 2021 0.9500 0.9800 0.9500 0.9800 6,578 +0.03(+3.16%)
Jun 02, 2021 0.9600 0.9600 0.9500 0.9500 6,763 +0.03(+3.26%)
Jun 01, 2021 0.9500 0.9500 0.9200 0.9200 4,800 -0.03(-3.16%)
May 31, 2021 0.9500 0.9500 0.9500 0.9500 2,300 -0.03(-3.06%)
May 28, 2021 0.9800 0.9800 0.9800 0.9800 5,000 +0.03(+3.16%)
May 27, 2021 0.9600 0.9600 0.9500 0.9500 4,500 +0.00(+0.00%)
May 26, 2021 0.9500 0.9700 0.9500 0.9500 7,272 +0.00(+0.00%)
May 25, 2021 0.9400 0.9500 0.9400 0.9500 1,600 +0.02(+2.15%)
May 21, 2021 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
May 20, 2021 0.9500 0.9500 0.9500 0.9500 5,600 -0.05(-5.00%)
May 19, 2021 1.000 1.000 1.000 1.000 1,000 +0.01(+1.01%)
May 17, 2021 0.9900 0.9900 0.9900 0.9900 100 +0.02(+2.06%)
May 14, 2021 0.9700 0.9700 0.9700 0.9700 1,800 +0.00(+0.00%)
May 13, 2021 1.000 1.000 0.9700 0.9700 1,245 +0.00(+0.00%)
May 12, 2021 0.9800 0.9800 0.9700 0.9700 6,445 +0.01(+1.04%)
May 11, 2021 0.9700 0.9800 0.9600 0.9600 12,000 -0.04(-4.00%)
May 10, 2021 0.9700 1.000 0.9600 1.000 12,980 +0.00(+0.00%)
May 07, 2021 1.000 1.000 1.000 1.000 1,195 +0.02(+2.04%)
May 06, 2021 0.9800 0.9800 0.9800 0.9800 1,000 +0.03(+3.16%)
May 05, 2021 1.000 1.000 0.9500 0.9500 14,600 -0.05(-5.00%)
May 04, 2021 0.9900 1.000 0.9700 1.000 4,000 +0.01(+1.01%)
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.