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

Adastra Hldgs Inc (CSE: XTRX )

0.1900 +0.0050 (+2.70%)
Official Closing Price Updated: 3:05 PM EDT, Jun 7, 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 30, 2022 0.7000 0 +0.00(+0.00%)
Jun 29, 2022 0.7000 0.7000 0.7000 0.7000 666 -0.05(-6.67%)
Jun 28, 2022 0.7500 0.7500 0.7500 0.7500 5,500 -0.06(-7.41%)
Jun 27, 2022 0.8100 0.8100 0.7300 0.8100 12,278 +0.06(+8.00%)
Jun 24, 2022 0.6300 0.7500 0.6300 0.7500 6,200 +0.14(+22.95%)
Jun 23, 2022 0.6200 0.6200 0.6100 0.6100 8,000 +0.01(+1.67%)
Jun 21, 2022 0.6000 0.6000 300 +0.03(+5.26%)
Jun 20, 2022 0.5800 0.5800 0.5700 0.5700 40,000 -0.03(-5.00%)
Jun 17, 2022 0.6000 0.6000 0.6000 0.6000 1,000 -0.02(-3.23%)
Jun 10, 2022 0.6200 0 +0.00(+0.00%)
Jun 09, 2022 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Jun 08, 2022 0.6000 0.6200 0.6000 0.6200 7,000 +0.02(+3.33%)
Jun 07, 2022 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jun 01, 2022 0.6000 0 -0.02(-3.23%)
May 31, 2022 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
May 27, 2022 0.6200 0 +0.00(+0.00%)
May 26, 2022 0.6200 0.6200 0.6200 0.6200 3,566 +0.05(+8.77%)
May 24, 2022 0.5700 0.5700 0 -0.03(-5.00%)
May 20, 2022 0.6000 0 +0.00(+0.00%)
May 19, 2022 0.6300 0.6300 0.6000 0.6000 7,850 -0.07(-10.45%)
May 17, 2022 0.6700 0.6700 0 +0.02(+3.08%)
May 13, 2022 0.6500 0 -0.03(-4.41%)
May 11, 2022 0.6800 0.6800 375 -0.02(-2.86%)
May 10, 2022 0.7000 0.7000 0.6800 0.7000 5,560 +0.00(+0.00%)
May 09, 2022 0.7500 0.7500 0.7000 0.7000 8,600 -0.10(-12.50%)
May 06, 2022 0.8000 0.8000 0.8000 0.8000 4,579 +0.00(+0.00%)
May 04, 2022 0.8000 0.8000 0 +0.05(+6.67%)
Apr 29, 2022 0.7500 0 +0.00(+0.00%)
Apr 28, 2022 0.7500 0.7500 0.7200 0.7500 3,431 +0.01(+1.35%)
Apr 26, 2022 0.7400 0.7400 100 +0.01(+1.37%)
Apr 25, 2022 0.5800 0.7300 0.5800 0.7300 13,500 +0.13(+21.67%)
Apr 22, 2022 0.6000 0.6100 0.5600 0.6000 39,527 +0.02(+3.45%)
Apr 20, 2022 0.5800 0.5800 0 +0.01(+1.75%)
Apr 19, 2022 0.5700 0.5700 0.5700 0.5700 5,500 +0.05(+9.62%)
Apr 18, 2022 0.5200 0.5200 0.5200 0.5200 730 -0.01(-1.89%)
Apr 14, 2022 0.5300 0 +0.01(+1.92%)
Apr 13, 2022 0.5200 0.5500 0.5200 0.5200 8,610 +0.01(+1.96%)
Apr 12, 2022 0.5900 0.5900 0.5100 0.5100 31,188 -0.07(-12.07%)
Apr 11, 2022 0.6500 0.6500 0.5000 0.5800 74,050 -0.07(-10.77%)
Apr 08, 2022 0.6600 0.6600 0.6500 0.6500 13,500 -0.01(-1.52%)
Apr 06, 2022 0.6600 0.6600 100 -0.02(-2.94%)
Apr 05, 2022 0.6700 0.6800 0.6700 0.6800 4,166 +0.01(+1.49%)
Apr 04, 2022 0.6900 0.6900 0.6700 0.6700 1,712 -0.03(-4.29%)
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.