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
Last Price Updated: 2:31 PM EDT, May 23, 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 (%)
Jan 31, 2020 0.2700 0.2700 0.2646 0.2695 17,700 +0.02(+7.20%)
Jan 29, 2020 0.2514 0.2514 0.2514 0 -0.02(-7.40%)
Jan 28, 2020 0.2829 0.2900 0.2715 0.2715 2,610 -0.01(-4.74%)
Jan 27, 2020 0.2832 0.2985 0.2832 0.2850 2,237 +0.00(+1.68%)
Jan 23, 2020 0.2803 0.2803 0.2803 0 -0.03(-8.49%)
Jan 21, 2020 0.3063 0.3063 0.3063 0 +0.05(+17.81%)
Jan 17, 2020 0.2680 0.2680 0.2600 0.2600 8,000 -0.02(-7.08%)
Jan 16, 2020 0.2875 0.2875 0.2798 0.2798 3,333 +0.02(+7.57%)
Jan 15, 2020 0.2601 0.2601 0.2601 0.2601 4,532 -0.02(-7.24%)
Jan 14, 2020 0.2804 0.2804 0.2804 0.2804 4,581 +0.03(+10.61%)
Jan 10, 2020 0.2535 0.2535 0.2535 0 +0.00(+0.00%)
Jan 08, 2020 0.2535 0.2535 0.2535 0 +0.03(+15.75%)
Jan 07, 2020 0.2190 0.2190 0.2190 0.2190 1,000 +0.01(+4.04%)
Jan 03, 2020 0.2105 0.2105 0.2105 0 +0.00(+0.00%)
Dec 31, 2019 0.2105 0.2105 0.2105 0 +0.01(+2.68%)
Dec 30, 2019 0.2050 0.2050 0.2050 59 +0.00(+0.00%)
Dec 27, 2019 0.2050 0.2050 0.2050 0.2050 4,800 +0.00(+2.45%)
Dec 26, 2019 0.2001 0.2001 0.2001 47 +0.00(+0.00%)
Dec 17, 2019 0.2001 0.2001 0.2001 0 +0.04(+25.85%)
Dec 10, 2019 0.1590 0.1590 0.1590 0 +0.00(+0.00%)
Dec 06, 2019 0.1590 0.1590 0.1590 0 -0.00(-0.63%)
Dec 04, 2019 0.1600 0.1600 0.1600 0 +0.02(+10.57%)
Dec 02, 2019 0.1447 0.1447 0.1447 0 +0.01(+8.47%)
Nov 29, 2019 0.1530 0.1530 0.1334 0.1334 25,500 -0.00(-2.20%)
Nov 26, 2019 0.1364 0.1364 0.1364 0 -0.00(-2.57%)
Nov 21, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 20, 2019 0.1300 0.1300 0.1300 0.1300 185 -0.01(-7.14%)
Nov 14, 2019 0.1400 0.1400 0.1400 0 +0.00(+1.01%)
Nov 13, 2019 0.1386 0.1386 0.1386 8 +0.00(+0.00%)
Nov 12, 2019 0.1438 0.1562 0.1386 0.1386 76,283 -0.01(-7.23%)
Nov 11, 2019 0.1490 0.1494 0.1490 0.1494 2,533 +0.00(+1.15%)
Nov 08, 2019 0.1477 0.1477 0.1477 0.1477 2,000 -0.02(-9.94%)
Nov 07, 2019 0.1634 0.1640 0.1634 0.1640 2,600 +0.01(+9.33%)
Nov 06, 2019 0.1500 0.1500 0.1500 0.1500 1,500 -0.03(-16.67%)
Nov 05, 2019 0.1800 0.1800 0.1800 0.1800 550 +0.00(+0.00%)
Nov 04, 2019 0.1800 0.1800 0.1800 0.1800 2,210 -0.01(-4.00%)
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.