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 (%)
Feb 29, 2024 0.0325 0 -0.01(-18.95%)
Feb 27, 2024 0.0401 0 +0.00(+0.00%)
Feb 20, 2024 0.0401 0 +0.00(+1.52%)
Feb 16, 2024 0.0384 0.0395 0.0382 0.0395 160,000 +0.00(+0.00%)
Feb 15, 2024 0.0395 0.0395 0.0395 0.0395 2,400 +0.00(+0.00%)
Feb 13, 2024 0.0395 0 +0.00(+0.25%)
Feb 12, 2024 0.0394 0.0394 0.0394 0.0394 500 -0.00(-1.75%)
Feb 09, 2024 0.0348 0.0401 0.0348 0.0401 291,000 +0.01(+41.20%)
Feb 02, 2024 0.0284 0 -0.01(-15.48%)
Jan 31, 2024 0.0336 0 -0.01(-13.85%)
Jan 29, 2024 0.0390 0 -0.00(-2.74%)
Jan 22, 2024 0.0401 0 +0.00(+1.52%)
Jan 08, 2024 0.0395 0 +0.01(+32.11%)
Jan 03, 2024 0.0299 0 -0.01(-25.06%)
Jan 02, 2024 0.0399 0.0399 0.0399 0.0399 100,000 +0.02(+73.48%)
Dec 29, 2023 0.0399 0.0399 0.0230 0.0230 400,000 -0.02(-42.36%)
Dec 27, 2023 0.0399 0 +0.01(+43.53%)
Dec 26, 2023 0.0245 0.0278 0.0245 0.0278 20,076 +0.00(+20.87%)
Dec 22, 2023 0.0360 0.0360 0.0230 0.0230 113,000 -0.02(-39.95%)
Dec 13, 2023 0.0383 0 -0.00(-6.59%)
Dec 11, 2023 0.0410 24 +0.00(+5.13%)
Dec 07, 2023 0.0390 0 +0.00(+13.70%)
Dec 06, 2023 0.0300 0.0343 0.0300 0.0343 172,200 +0.01(+35.57%)
Dec 04, 2023 0.0253 0 -0.01(-27.71%)
Nov 16, 2023 0.0350 0 -0.00(-11.84%)
Nov 14, 2023 0.0397 0 -0.00(-0.75%)
Nov 13, 2023 0.0420 0.0420 0.0400 0.0400 50,000 -0.00(-10.91%)
Nov 10, 2023 0.0449 0.0449 0.0449 0.0449 13,800 +0.00(+6.90%)
Nov 07, 2023 0.0420 0 +0.00(+2.44%)
Nov 03, 2023 0.0410 0 +0.01(+16.15%)
Nov 02, 2023 0.0353 0.0353 0.0353 0.0353 1,000 -0.01(-15.95%)
Nov 01, 2023 0.0432 0.0432 0.0400 0.0420 127,000 +0.02(+100.00%)
Oct 31, 2023 0.0210 0.0210 0.0210 0.0210 200 -0.02(-47.10%)
Oct 30, 2023 0.0375 0.0397 0.0320 0.0397 15,000 -0.01(-11.78%)
Oct 27, 2023 0.0350 0.0450 0.0350 0.0450 41,022 +0.01(+40.19%)
Sep 26, 2023 0.0321 0 +0.00(+7.00%)
Sep 21, 2023 0.0300 0 +0.01(+36.36%)
Sep 12, 2023 0.0220 0 -0.00(-10.20%)
Aug 10, 2023 0.0245 0 +0.00(+21.89%)
Aug 09, 2023 0.0201 0.0201 0.0201 0.0201 333 +0.00(+0.00%)
Aug 01, 2023 0.0201 0 -0.01(-24.72%)
Jul 27, 2023 0.0267 0 -0.00(-11.88%)
Jul 17, 2023 0.0303 0 -0.00(-0.33%)
Jul 13, 2023 0.0304 0 +0.00(+3.05%)
Jul 06, 2023 0.0295 0 +0.00(+10.49%)
Jul 03, 2023 0.0267 0 -0.00(-11.00%)
Jun 22, 2023 0.0300 0 +0.00(+12.36%)
Jun 21, 2023 0.0267 0.0267 0.0267 0.0267 4,103 -0.01(-28.61%)
Jun 15, 2023 0.0374 0 +0.00(+0.00%)
Jun 13, 2023 0.0374 0 +0.00(+0.00%)
Jun 12, 2023 0.0374 0.0374 0.0374 0.0374 500 +0.01(+24.67%)
Jun 09, 2023 0.0323 0.0430 0.0300 0.0300 14,796 -0.01(-17.81%)
Jun 08, 2023 0.0365 0.0365 0.0365 0.0365 500 +0.01(+21.67%)
Jun 07, 2023 0.0300 0.0300 0.0300 0.0300 11,000 -0.00(-10.98%)
Jun 05, 2023 0.0337 0 -0.00(-6.39%)
Jun 02, 2023 0.0366 0.0366 0.0360 0.0360 63,763 -0.01(-20.00%)
Jun 01, 2023 0.0362 0.0450 0.0360 0.0450 65,787 +0.00(+12.50%)
May 30, 2023 0.0400 0 -0.01(-11.70%)
May 24, 2023 0.0453 0 -0.00(-1.95%)
May 23, 2023 0.0368 0.0462 0.0368 0.0462 10,600 +0.00(+0.22%)
May 16, 2023 0.0461 0 -0.00(-6.49%)
May 15, 2023 0.0493 0.0493 0.0493 0.0493 5,000 +0.01(+29.06%)
May 11, 2023 0.0382 0 -0.00(-6.83%)
May 08, 2023 0.0410 0 -0.02(-29.19%)
May 05, 2023 0.0410 0.0579 0.0334 0.0579 72,501 +0.01(+11.13%)
May 04, 2023 0.0522 0.0522 0.0521 0.0521 30,000 +0.00(+0.00%)
May 03, 2023 0.0513 0.0521 0.0513 0.0521 9,500 +0.00(+9.45%)
May 02, 2023 0.0476 0.0476 0.0476 0.0476 100 +0.00(+5.78%)
Apr 28, 2023 0.0450 0 -0.01(-24.37%)
Apr 12, 2023 0.0595 0 +0.01(+15.09%)
Apr 10, 2023 0.0517 0 -0.00(-4.44%)
Apr 06, 2023 0.0500 0.0541 0.0500 0.0541 10,100 +0.00(+8.20%)
Apr 03, 2023 0.0500 0 +0.00(+5.04%)
Mar 24, 2023 0.0476 0 -0.00(-7.21%)
Mar 23, 2023 0.0504 0.0550 0.0500 0.0513 35,600 -0.01(-17.52%)
Mar 22, 2023 0.0463 0.0622 0.0463 0.0622 3,000 +0.02(+55.50%)
Mar 21, 2023 0.0459 0.0459 0.0400 0.0400 19,725 +0.00(+13.31%)
Mar 20, 2023 0.0353 0.0353 0.0353 0.0353 500 -0.00(-9.49%)
Mar 14, 2023 0.0390 0 +0.02(+148.41%)
Mar 13, 2023 0.0157 0.0157 0.0157 0.0157 10,000 -0.02(-55.65%)
Mar 09, 2023 0.0354 0 -0.00(-9.23%)
Mar 07, 2023 0.0390 0 +0.00(+0.00%)
Mar 03, 2023 0.0390 0 -0.01(-13.53%)
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.