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

Xtraction Services Holdings Corp (OP: XSHLF )

0.0367 UNCHANGED
Last Price Updated: 3:01 PM EDT, Jun 5, 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 (%)
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%)
Feb 01, 2021 0.2182 0.2250 0.2182 0.2250 27,045 +0.02(+7.14%)
Jan 29, 2021 0.2100 0.2100 0.2098 0.2100 33,000 +0.00(+0.00%)
Jan 27, 2021 0.2100 0.2100 0.2100 0 +0.02(+7.80%)
Jan 26, 2021 0.2000 0.2000 0.1948 0.1948 10,900 -0.01(-4.98%)
Jan 22, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.29%)
Jan 20, 2021 0.2035 0.2044 0.2035 0.2044 10,250 -0.02(-7.93%)
Jan 19, 2021 0.2632 0.2700 0.2220 0.2220 3,050 +0.00(+0.00%)
Jan 15, 2021 0.2719 0.2719 0.2220 0.2220 15,000 -0.01(-5.77%)
Jan 14, 2021 0.2364 0.2364 0.2356 0.2356 924 +0.03(+13.27%)
Jan 13, 2021 0.2201 0.2201 0.2080 0.2080 44,000 -0.01(-5.92%)
Jan 11, 2021 0.2250 0.2300 0.2192 0.2211 29,900 -0.02(-6.35%)
Jan 08, 2021 0.2920 0.2920 0.2197 0.2361 24,200 -0.07(-22.00%)
Jan 07, 2021 0.2900 0.3154 0.2900 0.3027 1,175 +0.08(+38.85%)
Jan 06, 2021 0.2154 0.2200 0.2154 0.2180 17,109 +0.01(+4.76%)
Jan 05, 2021 0.2081 0.2081 0.2081 0.2081 369 -0.02(-7.88%)
Jan 04, 2021 0.2259 0.2259 0.2259 22 +0.00(+0.00%)
Dec 31, 2020 0.2259 0.2259 0.2259 2,550 +0.01(+6.86%)
Dec 30, 2020 0.2102 0.2114 0.2102 0.2114 2,550 +0.02(+12.45%)
Dec 29, 2020 0.2330 0.2330 0.1880 0.1880 12,205 -0.05(-19.49%)
Dec 28, 2020 0.2300 0.2780 0.2300 0.2335 6,240 +0.05(+25.54%)
Dec 23, 2020 0.1860 0.1860 0.1860 0 -0.00(-2.11%)
Dec 22, 2020 0.1897 0.1900 0.1800 0.1900 29,731 -0.05(-20.30%)
Dec 21, 2020 0.2384 0.2384 0.2384 0.2384 210 -0.00(-0.54%)
Dec 18, 2020 0.1900 0.2397 0.1891 0.2397 252,900 +0.05(+26.16%)
Dec 17, 2020 0.1887 0.1900 0.1887 0.1900 2,300 -0.01(-3.11%)
Dec 16, 2020 0.1961 0.1961 0.1961 0.1961 2,039 +0.01(+8.22%)
Dec 15, 2020 0.1900 0.1900 0.1800 0.1812 67,511 -0.00(-2.05%)
Dec 14, 2020 0.1799 0.1850 0.1799 0.1850 28,500 -0.01(-5.13%)
Dec 11, 2020 0.1950 0.1950 0.1865 0.1950 20,000 +0.00(+0.00%)
Dec 10, 2020 0.1878 0.1950 0.1878 0.1950 22,000 +0.01(+6.38%)
Dec 09, 2020 0.1950 0.1950 0.1833 0.1833 18,005 -0.01(-6.00%)
Dec 08, 2020 0.1941 0.1955 0.1916 0.1950 51,300 +0.02(+8.33%)
Dec 07, 2020 0.1953 0.1953 0.1780 0.1800 131,445 +0.00(+0.00%)
Dec 03, 2020 0.1800 0.1800 0.1800 0 -0.01(-5.56%)
Dec 02, 2020 0.1906 0.1906 0.1906 0.1906 2,000 -0.00(-1.29%)
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.