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: 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 (%)
Jun 29, 2021 0.2221 0.2221 0.2221 0 -0.00(-0.85%)
Jun 25, 2021 0.2240 0.2240 0.2240 0 +0.00(+0.27%)
Jun 24, 2021 0.2234 0.2234 0.2234 0.2234 1,500 +0.02(+11.70%)
Jun 23, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jun 18, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.91%)
Jun 17, 2021 0.2069 0.2069 0.1982 0.1982 24,502 -0.01(-5.62%)
Jun 16, 2021 0.2215 0.2215 0.2100 0.2100 2,990 +0.01(+6.06%)
Jun 15, 2021 0.2050 0.2050 0.1980 0.1980 36,100 -0.01(-3.41%)
Jun 14, 2021 0.2050 0.2100 0.2050 0.2050 41,000 -0.00(-0.05%)
Jun 11, 2021 0.2051 0.2051 0.2051 0.2051 500 -0.01(-6.09%)
Jun 10, 2021 0.2200 0.2318 0.2148 0.2184 148,600 -0.00(-0.73%)
Jun 09, 2021 0.2190 0.2305 0.2190 0.2200 7,490 -0.02(-10.06%)
Jun 07, 2021 0.2446 0.2446 0.2446 0 +0.00(+1.37%)
Jun 01, 2021 0.2413 0.2413 0.2413 0 +0.00(+0.54%)
May 26, 2021 0.2400 0.2400 0.2400 0 -0.00(-1.96%)
May 25, 2021 0.2448 0.2448 0.2448 0.2448 21,600 +0.03(+16.57%)
May 24, 2021 0.2545 0.2545 0.2100 0.2100 2,000 -0.02(-8.97%)
May 21, 2021 0.2500 0.2500 0.2300 0.2307 25,500 -0.01(-4.47%)
May 20, 2021 0.2315 0.2415 0.2315 0.2415 2,590 +0.01(+3.21%)
May 19, 2021 0.2368 0.2368 0.2340 0.2340 3,490 -0.01(-2.50%)
May 18, 2021 0.2318 0.2400 0.2318 0.2400 3,590 +0.01(+3.58%)
May 17, 2021 0.2317 0.2317 0.2317 0.2317 100 +0.00(+2.12%)
May 14, 2021 0.2070 0.2269 0.2070 0.2269 900 -0.00(-1.18%)
May 13, 2021 0.2296 0.2296 0.2296 0.2296 100 +0.02(+12.00%)
May 11, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 10, 2021 0.2050 0.2143 0.2000 0.2050 30,450 -0.03(-10.99%)
May 07, 2021 0.2303 0.2303 0.2303 0.2303 100 +0.00(+1.05%)
May 04, 2021 0.2279 0.2279 0.2279 0 +0.01(+3.59%)
May 03, 2021 0.2050 0.2200 0.2050 0.2200 10,300 -0.00(-2.18%)
Apr 30, 2021 0.2090 0.2249 0.2069 0.2249 10,900 -0.00(-1.27%)
Apr 29, 2021 0.2050 0.2278 0.2050 0.2278 900 +0.00(+1.88%)
Apr 27, 2021 0.2236 0.2236 0.2236 0 +0.01(+3.18%)
Apr 23, 2021 0.2167 0.2167 0.2167 0 +0.02(+8.35%)
Apr 22, 2021 0.2000 0.2000 0.2000 0.2000 15,004 -0.01(-5.93%)
Apr 21, 2021 0.2125 0.2126 0.2125 0.2126 73,002 -0.00(-0.23%)
Apr 20, 2021 0.2100 0.2149 0.1970 0.2131 90,804 +0.00(+1.48%)
Apr 19, 2021 0.2100 0.2100 0.2100 0.2100 1,696 -0.00(-1.59%)
Apr 14, 2021 0.2134 0.2134 0.2134 0 -0.00(-1.20%)
Apr 12, 2021 0.2160 0.2160 0.2160 0 -0.00(-1.32%)
Apr 09, 2021 0.2100 0.2189 0.1980 0.2189 3,200 +0.01(+4.54%)
Apr 08, 2021 0.2198 0.2210 0.2094 0.2094 135,499 -0.01(-5.25%)
Apr 07, 2021 0.2350 0.2350 0.2210 0.2210 13,150 -0.06(-20.79%)
Apr 06, 2021 0.2230 0.2790 0.2230 0.2790 8,133 +0.05(+24.50%)
Apr 05, 2021 0.2200 0.2249 0.2200 0.2241 39,840 +0.01(+5.91%)
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.