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

Xtraction Services Holdings Corp (OP: XSHLF )

0.0341 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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 (%)
Oct 29, 2021 0.1600 0.1664 0.1600 0.1664 181,000 -0.00(-2.12%)
Oct 28, 2021 0.1651 0.1782 0.1640 0.1700 238,999 +0.00(+2.04%)
Oct 27, 2021 0.1649 0.1689 0.1649 0.1666 50,504 +0.01(+3.48%)
Oct 26, 2021 0.1699 0.1700 0.1610 0.1610 198,155 -0.01(-7.52%)
Oct 25, 2021 0.1741 0.1750 0.1741 0.1741 3,335 -0.00(-2.68%)
Oct 22, 2021 0.1719 0.1789 0.1719 0.1789 85,690 -0.00(-1.60%)
Oct 21, 2021 0.1739 0.1818 0.1739 0.1818 21,000 +0.01(+8.54%)
Oct 20, 2021 0.1675 0.1675 0.1675 0.1675 500 -0.00(-1.47%)
Oct 19, 2021 0.1590 0.1700 0.1590 0.1700 37,990 +0.01(+6.92%)
Oct 18, 2021 0.1585 0.1620 0.1585 0.1590 19,940 -0.01(-6.25%)
Oct 15, 2021 0.1615 0.1696 0.1534 0.1696 7,375 +0.01(+6.00%)
Oct 14, 2021 0.1630 0.1697 0.1512 0.1600 129,030 -0.00(-2.14%)
Oct 13, 2021 0.1659 0.1659 0.1600 0.1635 92,200 +0.00(+1.43%)
Oct 12, 2021 0.1600 0.1724 0.1525 0.1612 236,465 -0.03(-15.60%)
Oct 11, 2021 0.1700 0.1910 0.1700 0.1910 7,546 +0.05(+32.82%)
Oct 08, 2021 0.1438 0.1438 0.1438 0.1438 10,000 +0.00(+2.71%)
Oct 07, 2021 0.1432 0.1445 0.1400 0.1400 155,000 -0.00(-3.11%)
Oct 06, 2021 0.1386 0.1446 0.1300 0.1445 356,975 +0.00(+0.07%)
Oct 05, 2021 0.1352 0.1450 0.1352 0.1444 119,785 -0.00(-0.14%)
Oct 04, 2021 0.1492 0.1492 0.1264 0.1446 104,495 -0.01(-3.60%)
Oct 01, 2021 0.1450 0.1509 0.1335 0.1500 23,937 +0.01(+6.16%)
Sep 30, 2021 0.1430 0.1432 0.1413 0.1413 49,876 -0.00(-0.35%)
Sep 29, 2021 0.1412 0.1425 0.1338 0.1418 51,290 -0.01(-5.47%)
Sep 28, 2021 0.1500 0.1510 0.1469 0.1500 17,850 -0.00(-0.33%)
Sep 27, 2021 0.1555 0.1555 0.1505 0.1505 5,250 -0.00(-0.59%)
Sep 23, 2021 0.1514 0.1514 0.1514 0 +0.00(+1.61%)
Sep 22, 2021 0.1490 0.1500 0.1425 0.1490 161,700 +0.00(+0.34%)
Sep 21, 2021 0.1524 0.1570 0.1485 0.1485 202,100 +0.00(+1.43%)
Sep 20, 2021 0.1530 0.1563 0.1408 0.1464 291,279 +0.01(+9.25%)
Sep 17, 2021 0.1390 0.1400 0.1339 0.1340 56,310 -0.00(-0.74%)
Sep 16, 2021 0.1549 0.1549 0.1340 0.1350 64,950 -0.01(-9.34%)
Sep 15, 2021 0.1500 0.1500 0.1489 0.1489 24,727 -0.00(-0.73%)
Sep 14, 2021 0.1465 0.1600 0.1185 0.1500 221,128 +0.00(+0.00%)
Sep 13, 2021 0.1512 0.1517 0.1381 0.1500 60,210 -0.01(-3.23%)
Sep 10, 2021 0.1548 0.1550 0.1547 0.1550 38,390 +0.01(+3.33%)
Sep 09, 2021 0.1475 0.1500 0.1475 0.1500 6,500 +0.00(+0.07%)
Sep 08, 2021 0.1600 0.1600 0.1412 0.1499 243,800 -0.03(-16.72%)
Sep 07, 2021 0.1865 0.1878 0.1800 0.1800 6,592 +0.00(+1.47%)
Sep 03, 2021 0.1774 0.1774 0.1774 0.1774 100 -0.01(-3.17%)
Sep 02, 2021 0.1668 0.1832 0.1668 0.1832 1,650 +0.00(+2.06%)
Sep 01, 2021 0.1616 0.1795 0.1584 0.1795 35,361 -0.01(-5.68%)
Aug 31, 2021 0.1903 0.1903 0.1903 0.1903 100 +0.00(+0.16%)
Aug 25, 2021 0.1900 0.1900 0.1900 0 +0.01(+8.08%)
Aug 24, 2021 0.1809 0.1809 0.1758 0.1758 5,041 -0.02(-9.10%)
Aug 23, 2021 0.1934 0.1934 0.1934 0.1934 100 +0.00(+1.20%)
Aug 19, 2021 0.1911 0.1911 0.1911 0 -0.00(-1.29%)
Aug 18, 2021 0.1832 0.1941 0.1832 0.1936 8,200 +0.01(+6.26%)
Aug 17, 2021 0.1942 0.1942 0.1781 0.1822 48,700 -0.00(-0.38%)
Aug 16, 2021 0.1899 0.1899 0.1829 0.1829 6,700 -0.03(-12.45%)
Aug 13, 2021 0.2089 0.2089 0.2089 0.2089 5,000 +0.01(+4.45%)
Aug 12, 2021 0.2000 0.2000 0.2000 0.2000 18,800 -0.00(-1.77%)
Aug 11, 2021 0.2036 0.2036 0.2036 0.2036 200 +0.00(+0.00%)
Aug 10, 2021 0.1868 0.2039 0.1868 0.2036 2,060 -0.00(-2.07%)
Aug 09, 2021 0.2079 0.2079 0.2079 0.2079 6,593 +0.00(+0.43%)
Aug 06, 2021 0.1947 0.2071 0.1947 0.2070 5,200 -0.00(-0.43%)
Aug 05, 2021 0.2000 0.2240 0.1900 0.2079 212,315 +0.01(+4.42%)
Aug 04, 2021 0.1620 0.1991 0.1604 0.1991 131,190 +0.02(+13.45%)
Aug 03, 2021 0.1803 0.1804 0.1510 0.1755 151,880 -0.02(-9.07%)
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.