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 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%)
Apr 01, 2021 0.2094 0.2116 0.2094 0.2116 39,000 +0.00(+0.09%)
Mar 31, 2021 0.2114 0.2114 0.2095 0.2114 90,500 +0.01(+6.88%)
Mar 26, 2021 0.1978 0.1978 0.1978 0 -0.02(-9.56%)
Mar 25, 2021 0.2094 0.2187 0.2000 0.2187 51,500 -0.02(-8.46%)
Mar 24, 2021 0.2517 0.2517 0.2350 0.2389 15,000 +0.00(+1.27%)
Mar 23, 2021 0.2557 0.2557 0.2066 0.2359 3,900 -0.02(-7.85%)
Mar 22, 2021 0.2561 0.2563 0.2559 0.2560 139,877 +0.01(+4.92%)
Mar 19, 2021 0.2560 0.2560 0.2440 0.2440 8,000 -0.05(-16.55%)
Mar 17, 2021 0.2924 0.2924 0.2924 0 -0.00(-0.51%)
Mar 16, 2021 0.2914 0.2994 0.2914 0.2939 66,550 +0.00(+0.48%)
Mar 15, 2021 0.2925 0.2925 0.2925 0.2925 5,200 -0.00(-1.18%)
Mar 12, 2021 0.2957 0.2960 0.2957 0.2960 600 +0.00(+0.17%)
Mar 11, 2021 0.2881 0.2955 0.2881 0.2955 33,663 +0.05(+19.35%)
Mar 10, 2021 0.3051 0.3051 0.2280 0.2476 15,809 -0.02(-6.11%)
Mar 09, 2021 0.2637 0.3091 0.2637 0.2637 6,635 -0.02(-8.18%)
Mar 08, 2021 0.3100 0.3100 0.2872 0.2872 76,015 -0.02(-5.56%)
Mar 05, 2021 0.3094 0.3094 0.2481 0.3041 151,100 +0.01(+3.19%)
Mar 04, 2021 0.3169 0.3170 0.2947 0.2947 50,350 -0.02(-7.01%)
Mar 03, 2021 0.3169 0.3169 0.3163 0.3169 24,750 -0.00(-0.03%)
Mar 02, 2021 0.3323 0.3323 0.3170 0.3170 8,200 -0.02(-5.37%)
Mar 01, 2021 0.3350 0.3350 0.3350 0.3350 15,000 -0.00(-1.15%)
Feb 26, 2021 0.3256 0.3389 0.3200 0.3389 68,100 -0.01(-2.70%)
Feb 25, 2021 0.3105 0.3510 0.3105 0.3483 3,856 -0.02(-4.37%)
Feb 24, 2021 0.3778 0.3778 0.3200 0.3642 78,770 +0.03(+8.72%)
Feb 23, 2021 0.3272 0.3730 0.3214 0.3350 15,489 -0.04(-10.57%)
Feb 22, 2021 0.3626 0.3800 0.3626 0.3746 31,568 -0.00(-0.90%)
Feb 19, 2021 0.3780 0.3780 0.3780 0.3780 13,000 +0.02(+4.74%)
Feb 18, 2021 0.3633 0.3633 0.3468 0.3609 27,550 -0.02(-4.78%)
Feb 17, 2021 0.3857 0.4120 0.3567 0.3790 21,700 -0.01(-2.50%)
Feb 16, 2021 0.4069 0.4335 0.3796 0.3887 17,728 +0.04(+12.08%)
Feb 12, 2021 0.3200 0.3585 0.3150 0.3468 68,400 +0.05(+15.60%)
Feb 11, 2021 0.3000 0.3393 0.2998 0.3000 296,346 +0.04(+15.38%)
Feb 10, 2021 0.2700 0.2700 0.2592 0.2600 29,650 -0.01(-3.74%)
Feb 09, 2021 0.2587 0.2850 0.2403 0.2701 46,000 -0.02(-8.22%)
Feb 08, 2021 0.2694 0.2960 0.2694 0.2943 30,188 -0.00(-1.54%)
Feb 05, 2021 0.2483 0.2989 0.2483 0.2989 116,200 +0.05(+18.47%)
Feb 04, 2021 0.2361 0.2776 0.2131 0.2523 81,800 +0.04(+20.43%)
Feb 03, 2021 0.2267 0.2267 0.2095 0.2095 19,900 -0.02(-8.60%)
Feb 02, 2021 0.2300 0.2325 0.2290 0.2292 30,600 +0.00(+1.87%)
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.