Financial News
Xtraction Services Holdings Corp (OP: XSHLF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| 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%) | |||
| Mar 01, 2023 | 0.0451 | 0 | +0.00(+0.00%) | |||
| Feb 28, 2023 | 0.0451 | 0.0451 | 0.0451 | 0.0451 | 10,000 | -0.00(-7.20%) |
| Feb 27, 2023 | 0.0453 | 0.0486 | 0.0453 | 0.0486 | 150,400 | +0.00(+8.00%) |
| Feb 24, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 26,000 | -0.02(-29.91%) |
| Feb 17, 2023 | 0.0642 | 0 | +0.00(+7.00%) | |||
| Feb 15, 2023 | 0.0600 | 0 | -0.00(-6.10%) | |||
| Feb 13, 2023 | 0.0639 | 0 | +0.01(+10.17%) | |||
| Feb 03, 2023 | 0.0580 | 1 | +0.01(+10.48%) | |||
| Jan 26, 2023 | 0.0525 | 0 | +0.00(+5.00%) | |||
| Jan 11, 2023 | 0.0500 | 0 | +0.00(+0.00%) | |||
| Jan 09, 2023 | 0.0500 | 0 | +0.01(+17.37%) | |||
| Dec 30, 2022 | 0.0426 | 0 | -0.01(-21.98%) | |||
| Dec 28, 2022 | 0.0546 | 0 | +0.02(+40.00%) | |||
| Dec 22, 2022 | 0.0390 | 0 | -0.00(-4.88%) | |||
| Dec 21, 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 85,000 | -0.00(-0.49%) |
| Dec 20, 2022 | 0.0400 | 0.0412 | 0.0400 | 0.0412 | 53,000 | +0.01(+29.56%) |
| Dec 19, 2022 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 1,000 | -0.02(-38.61%) |
| Dec 16, 2022 | 0.0525 | 0.0525 | 0.0500 | 0.0518 | 2,981 | +0.00(+3.60%) |
| Dec 07, 2022 | 0.0500 | 0 | -0.00(-9.09%) | |||
| Nov 22, 2022 | 0.0550 | 0 | -0.02(-24.86%) | |||
| Nov 21, 2022 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | 2,000 | +0.01(+15.64%) |
| Nov 07, 2022 | 0.0633 | 0 | +0.01(+29.71%) | |||
| Nov 04, 2022 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 26,500 | +0.00(+6.55%) |
| Nov 03, 2022 | 0.0417 | 0.0458 | 0.0393 | 0.0458 | 110,500 | +0.00(+0.88%) |
| Nov 02, 2022 | 0.0570 | 0.0570 | 0.0409 | 0.0454 | 30,200 | -0.00(-9.20%) |
| Oct 31, 2022 | 0.0500 | 0 | -0.03(-39.10%) | |||
| Oct 21, 2022 | 0.0821 | 0 | +0.02(+28.28%) | |||
| Oct 18, 2022 | 0.0640 | 0 | -0.01(-12.69%) | |||
| Oct 13, 2022 | 0.0733 | 0 | -0.00(-2.27%) | |||
| Oct 12, 2022 | 0.0725 | 0.0750 | 0.0725 | 0.0750 | 20,000 | -0.00(-3.85%) |
| Sep 30, 2022 | 0.0780 | 0 | +0.01(+11.43%) | |||
| Sep 28, 2022 | 0.0700 | 0 | -0.00(-1.41%) | |||
| Sep 21, 2022 | 0.0710 | 0 | -0.00(-6.46%) | |||
| Sep 20, 2022 | 0.0790 | 0.0790 | 0.0690 | 0.0759 | 24,990 | -0.03(-31.06%) |
| Sep 08, 2022 | 0.1101 | 0 | +0.00(+0.09%) | |||
| Sep 07, 2022 | 0.0992 | 0.1120 | 0.0992 | 0.1100 | 22,500 | +0.00(+0.09%) |
| Sep 02, 2022 | 0.1099 | 0 | -0.00(-0.81%) | |||
| Aug 30, 2022 | 0.1108 | 0 | +0.02(+23.11%) | |||
| Aug 29, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,990 | -0.02(-15.73%) |
| Aug 23, 2022 | 0.1068 | 0 | -0.00(-2.73%) | |||
| Aug 22, 2022 | 0.0900 | 0.1098 | 0.0900 | 0.1098 | 400 | -0.00(-0.18%) |
| Aug 19, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,000 | +0.03(+30.95%) |
| Aug 18, 2022 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 100 | -0.03(-25.33%) |
| Aug 10, 2022 | 0.1125 | 0 | +0.00(+0.00%) | |||
| Aug 08, 2022 | 0.1125 | 0 | +0.00(+1.35%) | |||
| Jul 29, 2022 | 0.1110 | 0 | +0.00(+2.78%) | |||
| Jul 28, 2022 | 0.1080 | 0.1080 | 0.1080 | 0.1080 | 1,800 | +0.00(+3.45%) |
| Jul 19, 2022 | 0.1044 | 0 | -0.01(-6.37%) | |||
| Jul 18, 2022 | 0.1115 | 0.1115 | 0.1115 | 0.1115 | 2,000 | +0.01(+8.36%) |
| Jul 14, 2022 | 0.1029 | 0 | +0.00(+1.18%) | |||
| Jul 11, 2022 | 0.1017 | 0 | +0.00(+1.70%) | |||
| Jul 07, 2022 | 0.1000 | 0 | +0.02(+20.92%) | |||
| Jul 06, 2022 | 0.0950 | 0.0950 | 0.0827 | 0.0827 | 27,000 | -0.01(-8.11%) |
| Jul 05, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 | -0.01(-5.26%) |
| Jun 27, 2022 | 0.0950 | 0 | -0.01(-13.64%) | |||
| Jun 21, 2022 | 0.1100 | 0 | -0.01(-6.38%) | |||
| Jun 02, 2022 | 0.1175 | 0 | +0.00(+2.17%) |
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.
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.
