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

Adastra Hldgs Inc (CSE: XTRX )

0.2050 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, May 17, 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 (%)
May 17, 2024 0.2050 0 +0.01(+5.13%)
May 16, 2024 0.1950 0.1950 0.1950 0.1950 1,370 +0.02(+8.33%)
May 15, 2024 0.1800 0.1800 0.1800 0.1800 2,515 -0.02(-7.69%)
May 14, 2024 0.2000 0.2000 0.1800 0.1950 16,110 +0.01(+2.63%)
May 13, 2024 0.2000 0.2150 0.1900 0.1900 16,000 -0.02(-9.52%)
May 09, 2024 0.2100 0.2100 150 +0.01(+2.44%)
May 08, 2024 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
May 07, 2024 0.1950 0.1950 0.1900 0.1900 2,004 -0.01(-2.56%)
May 06, 2024 0.2000 0.2000 0.1950 0.1950 11,410 -0.02(-11.36%)
May 03, 2024 0.2250 0.2250 0.2200 0.2200 1,246 +0.02(+12.82%)
May 01, 2024 0.1950 0.1950 283 -0.02(-11.36%)
Apr 30, 2024 0.2100 0.2200 0.2100 0.2200 3,250 +0.01(+4.76%)
Apr 29, 2024 0.2200 0.2250 0.2100 0.2100 19,757 -0.01(-2.33%)
Apr 26, 2024 0.2150 0.2150 0.2150 0.2150 501 +0.01(+4.88%)
Apr 25, 2024 0.2050 0.2250 0.2050 0.2050 5,610 +0.00(+0.00%)
Apr 23, 2024 0.2050 0.2050 100 +0.01(+5.13%)
Apr 22, 2024 0.1950 0.1950 0.1950 0.1950 2,466 -0.02(-9.30%)
Apr 19, 2024 0.2400 0.2400 0.2150 0.2150 19,046 -0.02(-10.42%)
Apr 18, 2024 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+4.35%)
Apr 17, 2024 0.2200 0.2300 0.1800 0.2300 47,000 -0.02(-9.80%)
Apr 16, 2024 0.2550 0.2550 0.2200 0.2550 5,675 +0.00(+0.00%)
Apr 15, 2024 0.2400 0.2550 0.2000 0.2550 22,000 +0.01(+2.00%)
Apr 12, 2024 0.2550 0.2550 0.2500 0.2500 2,000 +0.01(+4.17%)
Apr 11, 2024 0.2500 0.2500 0.2400 0.2400 5,860 -0.02(-7.69%)
Apr 10, 2024 0.2400 0.2600 0.2400 0.2600 8,500 +0.00(+0.00%)
Apr 09, 2024 0.2600 0.2600 0.2600 0.2600 3,006 +0.00(+0.00%)
Apr 08, 2024 0.2600 0.2600 0.2100 0.2600 16,912 +0.00(+0.00%)
Apr 05, 2024 0.2450 0.2600 0.2300 0.2600 71,533 +0.02(+6.12%)
Apr 04, 2024 0.2450 0.2450 0.2450 0.2450 1,610 +0.04(+16.67%)
Apr 02, 2024 0.2100 0.2100 100 +0.00(+0.00%)
Mar 28, 2024 0.2100 380 +0.01(+5.00%)
Mar 26, 2024 0.2000 0.2000 0 -0.04(-16.67%)
Mar 25, 2024 0.2450 0.2450 0.2400 0.2400 5,600 -0.01(-4.00%)
Mar 22, 2024 0.2500 0.2500 0.2500 0.2500 1,005 +0.01(+4.17%)
Mar 20, 2024 0.2400 0.2400 100 -0.01(-2.04%)
Mar 19, 2024 0.2650 0.2650 0.2450 0.2450 4,000 +0.00(+0.00%)
Mar 18, 2024 0.2450 0.2450 0.2450 0.2450 500 -0.01(-2.00%)
Mar 15, 2024 0.2600 0.2800 0.2500 0.2500 6,064 +0.01(+4.17%)
Mar 14, 2024 0.2400 0.2400 0.2400 0.2400 1,500 -0.01(-2.04%)
Mar 13, 2024 0.2450 0.2450 0.2450 0.2450 2,825 -0.03(-10.91%)
Mar 11, 2024 0.2750 0.2750 130 -0.01(-1.79%)
Mar 08, 2024 0.2800 0.2800 0.2800 0.2800 4,000 +0.04(+14.29%)
Mar 07, 2024 0.2700 0.2700 0.2450 0.2450 16,190 -0.04(-12.50%)
Mar 06, 2024 0.2450 0.2800 0.2450 0.2800 5,500 +0.04(+14.29%)
Mar 05, 2024 0.2450 0.2450 0.2450 0.2450 1,500 +0.00(+0.00%)
Mar 04, 2024 0.2450 0.2750 0.2450 0.2450 3,500 +0.00(+0.00%)
Mar 01, 2024 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Feb 29, 2024 0.2400 0.2450 0.2400 0.2450 31,000 +0.01(+4.26%)
Feb 28, 2024 0.2350 0.2350 0.2350 0.2350 1,718 +0.00(+0.00%)
Feb 27, 2024 0.2400 0.2550 0.2350 0.2350 16,500 +0.00(+0.00%)
Feb 26, 2024 0.2300 0.2350 0.2300 0.2350 19,830 -0.01(-4.08%)
Feb 23, 2024 0.2550 0.2600 0.2300 0.2450 35,100 -0.02(-5.77%)
Feb 22, 2024 0.2750 0.2800 0.2600 0.2600 25,285 -0.02(-7.14%)
Feb 21, 2024 0.2850 0.2900 0.2600 0.2800 15,913 -0.01(-3.45%)
Feb 20, 2024 0.2400 0.2900 0.2000 0.2900 9,782 +0.09(+45.00%)
Feb 16, 2024 0.2000 0 -0.01(-4.76%)
Feb 15, 2024 0.2350 0.2400 0.2100 0.2100 1,500 +0.01(+5.00%)
Feb 14, 2024 0.2300 0.2300 0.2000 0.2000 6,400 -0.03(-14.89%)
Feb 13, 2024 0.2200 0.2350 0.2200 0.2350 20,000 +0.03(+14.63%)
Feb 12, 2024 0.2100 0.2300 0.2050 0.2050 24,483 +0.01(+5.13%)
Feb 07, 2024 0.1950 0.1950 0 +0.01(+5.41%)
Feb 06, 2024 0.1900 0.1900 0.1850 0.1850 3,013 +0.00(+0.00%)
Feb 02, 2024 0.1850 0 -0.03(-13.95%)
Feb 01, 2024 0.2150 0.2150 0.2150 0.2150 1,000 +0.02(+13.16%)
Jan 31, 2024 0.1900 0.2150 0.1900 0.1900 5,350 -0.02(-11.63%)
Jan 29, 2024 0.2150 0.2150 0 +0.01(+7.50%)
Jan 26, 2024 0.2000 0.2000 0.2000 0.2000 1,340 -0.02(-9.09%)
Jan 25, 2024 0.2050 0.2200 0.2050 0.2200 4,850 +0.00(+0.00%)
Jan 24, 2024 0.2050 0.2200 0.2050 0.2200 2,900 +0.00(+0.00%)
Jan 23, 2024 0.2000 0.2200 0.2000 0.2200 5,000 +0.03(+15.79%)
Jan 22, 2024 0.1900 0.1900 0.1900 0.1900 700 -0.01(-5.00%)
Jan 19, 2024 0.2200 0.2200 0.2000 0.2000 3,026 +0.01(+5.26%)
Jan 18, 2024 0.1900 0.2200 0.1900 0.1900 1,650 -0.03(-13.64%)
Jan 17, 2024 0.2200 0.2200 0.2200 0.2200 9,995 +0.01(+2.33%)
Jan 16, 2024 0.1950 0.2150 0.1950 0.2150 1,500 +0.03(+16.22%)
Jan 15, 2024 0.2100 0.2100 0.1800 0.1850 2,500 -0.02(-11.90%)
Jan 12, 2024 0.2100 0.2100 0.2100 0.2100 12,935 +0.01(+5.00%)
Jan 11, 2024 0.1850 0.2000 0.1700 0.2000 25,533 +0.00(+0.00%)
Jan 10, 2024 0.1950 0.2000 0.1950 0.2000 3,260 +0.01(+2.56%)
Jan 09, 2024 0.1950 0.1950 0.1950 0.1950 6,490 +0.01(+2.63%)
Jan 08, 2024 0.1900 0.1900 0.1900 0.1900 1,283 +0.01(+2.70%)
Jan 05, 2024 0.1850 0.2200 0.1850 0.1850 4,150 -0.03(-13.95%)
Jan 03, 2024 0.2150 0.2150 0 -0.01(-2.27%)
Jan 02, 2024 0.1900 0.2200 0.1900 0.2200 25,140 +0.00(+0.00%)
Dec 29, 2023 0.2200 0 +0.02(+12.82%)
Dec 28, 2023 0.1950 0.1950 0.1950 0.1950 850 -0.02(-11.36%)
Dec 27, 2023 0.1900 0.2200 0.1900 0.2200 20,099 +0.01(+2.33%)
Dec 22, 2023 0.2150 0 +0.04(+19.44%)
Dec 21, 2023 0.1850 0.1850 0.1800 0.1800 3,990 -0.02(-10.00%)
Dec 20, 2023 0.2000 0.2000 0.2000 0.2000 4,585 +0.00(+0.00%)
Dec 19, 2023 0.1900 0.2000 0.1900 0.2000 5,190 +0.02(+8.11%)
Dec 18, 2023 0.2100 0.2100 0.1850 0.1850 9,576 -0.02(-7.50%)
Dec 15, 2023 0.2000 0.2000 0.2000 0.2000 600 +0.00(+0.00%)
Dec 14, 2023 0.2100 0.2200 0.2000 0.2000 12,745 +0.02(+8.11%)
Dec 13, 2023 0.1900 0.2200 0.1850 0.1850 5,884 -0.01(-2.63%)
Dec 12, 2023 0.1950 0.1950 0.1900 0.1900 5,000 +0.00(+0.00%)
Dec 11, 2023 0.2000 0.2150 0.1900 0.1900 5,009 -0.02(-9.52%)
Dec 08, 2023 0.1950 0.2100 0.1950 0.2100 9,198 -0.02(-6.67%)
Dec 07, 2023 0.2050 0.2250 0.2050 0.2250 9,000 +0.00(+0.00%)
Dec 06, 2023 0.2250 0.2250 0.2250 0.2250 500 +0.02(+7.14%)
Dec 05, 2023 0.2100 0.2250 0.1900 0.2100 32,006 -0.02(-10.64%)
Dec 04, 2023 0.2350 0.2350 0.2350 0.2350 1,405 +0.02(+11.90%)
Dec 01, 2023 0.2300 0.2300 0.2050 0.2100 7,845 -0.04(-14.29%)
Nov 28, 2023 0.2450 0.2450 512 +0.00(+0.00%)
Nov 27, 2023 0.2450 0.2450 0.2450 0.2450 6,692 +0.00(+0.00%)
Nov 22, 2023 0.2450 0.2450 100 +0.01(+6.52%)
Nov 20, 2023 0.2300 0.2300 0 -0.01(-6.12%)
Nov 17, 2023 0.2450 0.2450 0.2300 0.2450 54,500 +0.02(+8.89%)
Nov 16, 2023 0.2250 0.2250 0.2250 0.2250 1,960 -0.01(-4.26%)
Nov 15, 2023 0.2400 0.2400 0.2100 0.2350 28,800 +0.01(+6.82%)
Nov 14, 2023 0.2450 0.2450 0.2200 0.2200 5,177 -0.02(-10.20%)
Nov 13, 2023 0.2200 0.2700 0.2150 0.2450 164,922 +0.02(+11.36%)
Nov 10, 2023 0.2350 0.2350 0.2200 0.2200 9,700 -0.01(-4.35%)
Nov 09, 2023 0.2300 0.2300 0.2300 0.2300 510 +0.00(+0.00%)
Nov 08, 2023 0.2450 0.2450 0.2300 0.2300 25,117 -0.01(-6.12%)
Nov 07, 2023 0.2450 0.2450 0.2450 0.2450 1,275 +0.00(+0.00%)
Nov 06, 2023 0.2450 0.2450 0.2450 0.2450 6,106 -0.01(-2.00%)
Nov 03, 2023 0.2300 0.2500 0.2200 0.2500 66,631 -0.05(-16.67%)
Nov 02, 2023 0.3000 0.3050 0.3000 0.3000 75,933 +0.02(+7.14%)
Nov 01, 2023 0.2650 0.2900 0.2650 0.2800 40,331 +0.04(+16.67%)
Oct 31, 2023 0.2300 0.2500 0.2000 0.2400 59,363 +0.00(+0.00%)
Oct 30, 2023 0.2500 0.2500 0.2400 0.2400 1,800 -0.01(-2.04%)
Oct 27, 2023 0.2350 0.2450 0.2300 0.2450 23,105 -0.01(-2.00%)
Oct 26, 2023 0.2650 0.2650 0.2500 0.2500 55,050 +0.00(+0.00%)
Oct 25, 2023 0.2400 0.2500 0.2250 0.2500 219,646 +0.02(+8.70%)
Oct 24, 2023 0.2300 0.2300 0.2300 0.2300 9,593 +0.00(+0.00%)
Oct 23, 2023 0.2550 0.2550 0.2300 0.2300 46,510 -0.03(-11.54%)
Oct 18, 2023 0.2600 0.2600 198 +0.00(+0.00%)
Oct 17, 2023 0.2650 0.2650 0.2600 0.2600 22,081 +0.00(+0.00%)
Oct 16, 2023 0.2300 0.2600 0.2300 0.2600 63,250 +0.03(+13.04%)
Oct 13, 2023 0.2300 0.2300 0.2300 0.2300 3,670 -0.02(-8.00%)
Oct 11, 2023 0.2500 0.2500 0 -0.03(-9.09%)
Oct 10, 2023 0.2750 0.2750 0.2600 0.2750 105,248 +0.00(+0.00%)
Oct 06, 2023 0.2750 0 +0.05(+19.57%)
Oct 05, 2023 0.2350 0.2350 0.2300 0.2300 18,930 +0.00(+0.00%)
Oct 04, 2023 0.2300 0.2450 0.2300 0.2300 1,007 -0.02(-8.00%)
Oct 03, 2023 0.2500 0.2500 0.2500 0.2500 1,500 -0.03(-9.09%)
Oct 02, 2023 0.2900 0.3300 0.2500 0.2750 22,546 +0.03(+10.00%)
Sep 29, 2023 0.2700 0.2700 0.2500 0.2500 6,500 +0.02(+6.38%)
Sep 28, 2023 0.2500 0.2500 0.2350 0.2350 7,766 -0.02(-6.00%)
Sep 27, 2023 0.2450 0.2500 0.2300 0.2500 6,356 +0.02(+8.70%)
Sep 26, 2023 0.2300 0.2300 0.2300 0.2300 36,547 +0.00(+0.00%)
Sep 25, 2023 0.2450 0.2450 0.2300 0.2300 2,500 -0.02(-8.00%)
Sep 21, 2023 0.2500 0.2500 0 +0.02(+11.11%)
Sep 20, 2023 0.2550 0.2550 0.2250 0.2250 87,671 -0.02(-10.00%)
Sep 19, 2023 0.2500 0.2550 0.2500 0.2500 31,721 +0.00(+0.00%)
Sep 18, 2023 0.2500 0.2750 0.2500 0.2500 1,675 -0.03(-9.09%)
Sep 15, 2023 0.2800 0.2800 0.2750 0.2750 4,626 +0.01(+1.85%)
Sep 13, 2023 0.2700 0.2700 355 +0.01(+3.85%)
Sep 12, 2023 0.2800 0.2850 0.2400 0.2600 25,875 -0.02(-7.14%)
Sep 11, 2023 0.2900 0.2900 0.2700 0.2800 6,946 -0.02(-6.67%)
Sep 08, 2023 0.3100 0.3100 0.2600 0.3000 44,196 +0.01(+3.45%)
Sep 07, 2023 0.2800 0.2900 0.2800 0.2900 64,211 +0.01(+3.57%)
Sep 05, 2023 0.2800 0.2800 119 -0.03(-11.11%)
Sep 01, 2023 0.3150 0 +0.02(+5.00%)
Aug 31, 2023 0.3000 0.3000 0.3000 0.3000 3,021 +0.00(+0.00%)
Aug 30, 2023 0.3000 0.3200 0.2950 0.3000 4,473 +0.00(+0.00%)
Aug 28, 2023 0.3000 0.3000 0 -0.02(-4.76%)
Aug 25, 2023 0.3350 0.3350 0.3150 0.3150 13,000 -0.02(-5.97%)
Aug 24, 2023 0.3300 0.3350 0.3000 0.3350 11,041 +0.01(+1.52%)
Aug 23, 2023 0.3050 0.3400 0.2950 0.3300 40,748 +0.07(+26.92%)
Aug 22, 2023 0.2600 0.2800 0.2600 0.2600 19,420 -0.02(-7.14%)
Aug 21, 2023 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
Aug 18, 2023 0.2700 0.2800 0.2700 0.2800 3,259 +0.01(+3.70%)
Aug 17, 2023 0.2700 0.2700 0.2700 0.2700 1,645 -0.01(-1.82%)
Aug 16, 2023 0.3400 0.3400 0.2650 0.2750 48,225 +0.02(+7.84%)
Aug 15, 2023 0.3100 0.3550 0.2550 0.2550 21,925 -0.06(-19.05%)
Aug 14, 2023 0.3600 0.3800 0.3150 0.3150 11,320 -0.02(-4.55%)
Aug 11, 2023 0.2500 0.3300 0.2500 0.3300 2,000 +0.03(+10.00%)
Aug 10, 2023 0.3100 0.3100 0.3000 0.3000 26,812 +0.00(+0.00%)
Aug 09, 2023 0.3250 0.3250 0.3000 0.3000 14,253 -0.08(-21.05%)
Aug 08, 2023 0.4900 0.4900 0.3100 0.3800 54,240 +0.03(+7.04%)
Aug 04, 2023 0.3550 0 +0.05(+18.33%)
Aug 03, 2023 0.3000 0.3000 0.3000 0.3000 850 -0.03(-9.09%)
Aug 02, 2023 0.3050 0.3300 0.3050 0.3300 317,363 +0.03(+10.00%)
Aug 01, 2023 0.3000 0.3000 0.3000 0.3000 601 -0.01(-3.23%)
Jul 31, 2023 0.3300 0.3300 0.3100 0.3100 8,020 -0.02(-6.06%)
Jul 28, 2023 0.3250 0.3300 0.3000 0.3300 9,982 +0.02(+6.45%)
Jul 27, 2023 0.3000 0.3250 0.3000 0.3100 11,926 +0.02(+6.90%)
Jul 26, 2023 0.2900 0.2900 0.2900 0.2900 2,380 -0.01(-3.33%)
Jul 25, 2023 0.2900 0.3000 0.2800 0.3000 58,080 +0.00(+0.00%)
Jul 24, 2023 0.2900 0.3100 0.2900 0.3000 5,300 +0.00(+0.00%)
Jul 21, 2023 0.2900 0.3000 0.2900 0.3000 22,295 +0.01(+1.69%)
Jul 19, 2023 0.2950 0.2950 286 -0.01(-1.67%)
Jul 18, 2023 0.3250 0.3250 0.3000 0.3000 30,870 -0.03(-9.09%)
Jul 17, 2023 0.3000 0.3300 0.3000 0.3300 7,950 +0.00(+0.00%)
Jul 14, 2023 0.3300 0.3300 0.3000 0.3300 319,090 +0.00(+0.00%)
Jul 13, 2023 0.3250 0.3300 0.3000 0.3300 27,549 +0.03(+8.20%)
Jul 12, 2023 0.3250 0.3250 0.3050 0.3050 50,703 -0.03(-7.58%)
Jul 11, 2023 0.3150 0.3300 0.3100 0.3300 8,635 -0.01(-2.94%)
Jul 10, 2023 0.3350 0.3400 0.3300 0.3400 4,381 +0.03(+7.94%)
Jul 07, 2023 0.3100 0.3200 0.3100 0.3150 23,315 -0.02(-4.55%)
Jul 06, 2023 0.3350 0.3350 0.3300 0.3300 2,700 +0.02(+6.45%)
Jul 05, 2023 0.3350 0.3350 0.3100 0.3100 22,500 +0.01(+1.64%)
Jul 04, 2023 0.3150 0.3150 0.3050 0.3050 16,039 -0.03(-7.58%)
Jun 29, 2023 0.3300 0 -0.01(-1.49%)
Jun 28, 2023 0.3350 0.3400 0.3350 0.3350 2,801 +0.00(+0.00%)
Jun 27, 2023 0.3350 0.3350 0.3350 0.3350 935 -0.01(-2.90%)
Jun 26, 2023 0.3600 0.3600 0.3150 0.3450 2,414 -0.01(-2.82%)
Jun 23, 2023 0.3150 0.3600 0.3100 0.3550 6,648 -0.01(-1.39%)
Jun 22, 2023 0.3700 0.3700 0.3000 0.3600 26,534 -0.02(-5.26%)
Jun 21, 2023 0.3700 0.3850 0.3700 0.3800 3,600 +0.04(+13.43%)
Jun 20, 2023 0.3650 0.3800 0.3100 0.3350 32,435 -0.04(-10.67%)
Jun 19, 2023 0.3750 0.3750 0.3750 0.3750 4,808 +0.03(+10.29%)
Jun 16, 2023 0.4000 0.4000 0.3200 0.3400 21,910 -0.04(-11.69%)
Jun 15, 2023 0.3100 0.3850 0.3100 0.3850 1,542 -0.01(-1.28%)
Jun 14, 2023 0.3950 0.3950 0.3350 0.3900 4,080 +0.08(+23.81%)
Jun 13, 2023 0.4200 0.4200 0.3150 0.3150 5,800 -0.08(-20.25%)
Jun 12, 2023 0.4300 0.4300 0.3950 0.3950 39,600 -0.03(-8.14%)
Jun 09, 2023 0.4400 0.4500 0.4250 0.4300 5,884 -0.02(-4.44%)
Jun 08, 2023 0.4400 0.4500 0.4400 0.4500 27,041 +0.03(+7.14%)
Jun 07, 2023 0.4200 0.4200 0.4200 0.4200 1,800 -0.01(-2.33%)
Jun 06, 2023 0.4200 0.4300 0.4200 0.4300 3,553 +0.01(+2.38%)
Jun 05, 2023 0.4450 0.4450 0.4200 0.4200 4,624 +0.00(+0.00%)
Jun 02, 2023 0.4400 0.4400 0.4200 0.4200 4,080 +0.00(+0.00%)
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.