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

Xtraction Services Holdings Corp (OP: XSHLF )

0.0268 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 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 (%)
Apr 29, 2024 0.0375 0 -0.00(-6.25%)
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Apr 24, 2024 0.0400 0 +0.00(+5.26%)
Apr 22, 2024 0.0380 0 -0.00(-5.00%)
Apr 19, 2024 0.0350 0.0400 0.0340 0.0400 68,000 +0.02(+66.67%)
Apr 16, 2024 0.0240 0 -0.01(-29.41%)
Apr 12, 2024 0.0340 0 +0.00(+0.00%)
Apr 10, 2024 0.0340 0 +0.00(+13.33%)
Apr 09, 2024 0.0358 0.0390 0.0300 0.0300 61,000 +0.00(+0.00%)
Apr 08, 2024 0.0307 0.0346 0.0299 0.0300 168,000 -0.00(-2.91%)
Apr 04, 2024 0.0309 0 -0.00(-1.28%)
Apr 03, 2024 0.0325 0.0325 0.0313 0.0313 7,175 -0.00(-1.88%)
Apr 01, 2024 0.0319 0 -0.01(-16.05%)
Mar 27, 2024 0.0380 0 -0.00(-8.65%)
Mar 26, 2024 0.0349 0.0441 0.0329 0.0416 59,025 +0.00(+13.35%)
Mar 22, 2024 0.0367 0 -0.00(-4.68%)
Mar 21, 2024 0.0385 0.0385 0.0385 0.0385 7,025 -0.00(-1.03%)
Mar 15, 2024 0.0389 0 -0.00(-6.94%)
Mar 11, 2024 0.0418 0 +0.00(+7.46%)
Mar 07, 2024 0.0389 7 +0.01(+18.24%)
Mar 05, 2024 0.0329 0 +0.00(+1.23%)
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(-8.78%)
May 08, 2023 0.0410 0.0410 0.0410 0.0410 9,000 -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%)
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.