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

Adastra Hldgs Inc (CSE: XTRX )

0.2050 +0.0100 (+5.13%)
Official Closing Price Updated: 2:26 PM EDT, May 17, 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 (%)
May 29, 2020 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
May 28, 2020 0.2700 0.2800 0.2650 0.2800 9,600 +0.01(+1.82%)
May 27, 2020 0.2800 0.2800 0.2750 0.2750 14,000 -0.01(-1.79%)
May 26, 2020 0.2750 0.3000 0.2700 0.2800 74,250 -0.02(-6.67%)
May 25, 2020 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
May 22, 2020 0.2800 0.3300 0.2800 0.3000 52,250 +0.02(+5.26%)
May 21, 2020 0.2900 0.2900 0.2850 0.2850 35,000 -0.02(-5.00%)
May 20, 2020 0.2900 0.3000 0.2850 0.3000 55,272 -0.02(-4.76%)
May 19, 2020 0.2900 0.3150 0.2900 0.3150 5,500 +0.03(+8.62%)
May 15, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 14, 2020 0.3100 0.3100 0.2900 0.3000 76,029 -0.02(-4.76%)
May 13, 2020 0.3150 0.3150 0.3150 0.3150 2,504 -0.01(-1.56%)
May 11, 2020 0.3200 0.3200 0.3200 0.3200 0 -0.01(-3.03%)
May 08, 2020 0.3200 0.3300 0.3200 0.3300 17,500 +0.00(+0.00%)
May 07, 2020 0.3300 0.3300 0.3300 0.3300 15,250 +0.00(+0.00%)
May 06, 2020 0.3300 0.3300 0.3300 0.3300 45,000 +0.01(+3.13%)
May 05, 2020 0.3300 0.3500 0.3200 0.3200 50,000 +0.02(+6.67%)
May 04, 2020 0.3350 0.3350 0.2800 0.3000 49,592 -0.04(-11.76%)
May 01, 2020 0.3500 0.3500 0.3400 0.3400 16,000 -0.02(-5.56%)
Apr 30, 2020 0.3500 0.3600 0.3500 0.3600 5,500 -0.01(-1.37%)
Apr 28, 2020 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Apr 27, 2020 0.3700 0.3700 0.3650 0.3650 3,000 -0.01(-1.35%)
Apr 24, 2020 0.3800 0.3800 0.3700 0.3700 17,350 +0.00(+0.00%)
Apr 23, 2020 0.3700 0.3700 0.3700 0.3700 16,100 +0.00(+0.00%)
Apr 22, 2020 0.3700 0.3700 0.3700 0.3700 1,000 +0.00(+0.00%)
Apr 21, 2020 0.3800 0.3800 0.3700 0.3700 35,650 +0.01(+1.37%)
Apr 17, 2020 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Apr 16, 2020 0.3800 0.3900 0.3800 0.3800 24,500 -0.01(-2.56%)
Apr 15, 2020 0.3750 0.3900 0.3700 0.3900 10,000 -0.01(-1.27%)
Apr 14, 2020 0.3950 0.3950 0.3950 0.3950 500 +0.01(+1.28%)
Apr 13, 2020 0.3800 0.3900 0.3800 0.3900 4,093 -0.01(-2.50%)
Apr 09, 2020 0.4000 0.4000 0.4000 0 +0.03(+8.11%)
Apr 08, 2020 0.3700 0.3700 0.3700 0.3700 5,000 -0.03(-6.33%)
Apr 07, 2020 0.3950 0.3950 0.3950 0.3950 38,500 -0.01(-1.25%)
Apr 06, 2020 0.4000 0.4000 0.3500 0.4000 202,693 +0.00(+0.00%)
Apr 03, 2020 0.4000 0.4000 0.4000 0.4000 3,975 +0.00(+0.00%)
Apr 02, 2020 0.4000 0.4000 0.4000 0.4000 4,569 +0.00(+0.00%)
Apr 01, 2020 0.4000 0.4000 0.4000 0.4000 11,069 +0.01(+2.56%)
Mar 31, 2020 0.3800 0.3900 0.3800 0.3900 13,000 +0.04(+11.43%)
Mar 27, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 26, 2020 0.3500 0.3500 0.3500 0.3500 31,000 -0.01(-2.78%)
Mar 25, 2020 0.3750 0.3750 0.3600 0.3600 22,000 -0.02(-5.26%)
Mar 24, 2020 0.3900 0.3900 0.3800 0.3800 4,000 +0.01(+1.33%)
Mar 20, 2020 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Mar 19, 2020 0.4000 0.4000 0.4000 0.4000 3,000 +0.03(+8.11%)
Mar 18, 2020 0.3550 0.3700 0.3550 0.3700 34,198 -0.02(-5.13%)
Mar 17, 2020 0.3800 0.3900 0.3800 0.3900 2,500 +0.04(+9.86%)
Mar 16, 2020 0.4700 0.4950 0.3550 0.3550 266,664 -0.15(-29.00%)
Mar 13, 2020 0.5200 0.5200 0.5000 0.5000 8,238 -0.03(-5.66%)
Mar 12, 2020 0.5000 0.5500 0.5000 0.5300 113,000 +0.01(+1.92%)
Mar 11, 2020 0.3850 0.5200 0.3800 0.5200 260,639 +0.16(+44.44%)
Mar 10, 2020 0.3200 0.3700 0.3100 0.3600 106,000 +0.05(+16.13%)
Mar 09, 2020 0.3300 0.3300 0.3100 0.3100 55,500 +0.00(+0.00%)
Mar 06, 2020 0.3100 0.3100 0.3100 0.3100 60,000 +0.00(+0.00%)
Mar 05, 2020 0.3100 0.3100 0.3100 0.3100 8,000 +0.01(+3.33%)
Mar 04, 2020 0.3100 0.3100 0.3000 0.3000 40,000 -0.01(-1.64%)
Mar 03, 2020 0.3100 0.3100 0.3050 0.3050 16,500 +0.01(+1.67%)
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.