Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Xtract One Technologies Inc | XTRA | Toronto | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.015 | 3.16% | 0.49 | 05:59:37 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 0.48 | 0.48 | 0.51 | 0.49 | 0.475 |
XTRA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.47 | 0.51 | 0.43 | 0.4633312 | 704,722 | 0.02 | 4.26% |
| 1 Month | 0.64 | 0.72 | 0.43 | 0.5170395 | 461,430 | -0.15 | -23.44% |
| 3 Months | 0.69 | 0.75 | 0.43 | 0.5696033 | 215,505 | -0.20 | -28.99% |
| 6 Months | 0.72 | 0.88 | 0.43 | 0.6237691 | 142,013 | -0.23 | -31.94% |
| 1 Year | 0.90 | 1.24 | 0.43 | 0.7517358 | 136,058 | -0.41 | -45.56% |
| 3 Years | 0.55 | 1.24 | 0.43 | 0.7364082 | 136,210 | -0.06 | -10.91% |
| 5 Years | 0.55 | 1.24 | 0.43 | 0.7364082 | 136,210 | -0.06 | -10.91% |
XTRA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.49 | 0.015 | 3.16% | 0.48 | 0.51 | 0.48 | 319,858 |
| 03 May 2024 | 0.475 | 0.035 | 7.95% | 0.44 | 0.475 | 0.43 | 148,375 |
| 02 May 2024 | 0.44 | -0.01 | -2.22% | 0.45 | 0.45 | 0.43 | 381,511 |
| 01 May 2024 | 0.45 | -0.02 | -4.26% | 0.475 | 0.475 | 0.445 | 404,757 |
| 30 Apr 2024 | 0.47 | 0.01 | 2.17% | 0.47 | 0.49 | 0.465 | 1,884,244 |
| 27 Apr 2024 | 0.46 | 0.00 | 0.00% | 0.45 | 0.46 | 0.45 | 399,265 |
| 26 Apr 2024 | 0.46 | -0.02 | -4.17% | 0.475 | 0.475 | 0.455 | 325,270 |
| 25 Apr 2024 | 0.48 | -0.005 | -1.03% | 0.49 | 0.49 | 0.47 | 395,530 |
| 24 Apr 2024 | 0.485 | 0.00 | 0.00% | 0.485 | 0.485 | 0.48 | 319,120 |
| 23 Apr 2024 | 0.485 | -0.015 | -3.00% | 0.50 | 0.50 | 0.48 | 273,613 |
| 20 Apr 2024 | 0.50 | 0.005 | 1.01% | 0.53 | 0.53 | 0.495 | 385,843 |
| 19 Apr 2024 | 0.495 | -0.085 | -14.66% | 0.51 | 0.51 | 0.45 | 1,997,589 |
| 18 Apr 2024 | 0.58 | -0.05 | -7.94% | 0.64 | 0.64 | 0.58 | 433,482 |
| 17 Apr 2024 | 0.63 | -0.01 | -1.56% | 0.63 | 0.64 | 0.61 | 363,888 |
| 16 Apr 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.65 | 0.62 | 259,613 |
| 13 Apr 2024 | 0.64 | -0.02 | -3.03% | 0.65 | 0.68 | 0.64 | 125,226 |
| 12 Apr 2024 | 0.66 | 0.02 | 3.13% | 0.65 | 0.72 | 0.64 | 426,092 |
| 11 Apr 2024 | 0.64 | 0.02 | 3.23% | 0.63 | 0.66 | 0.62 | 142,242 |
| 10 Apr 2024 | 0.62 | -0.01 | -1.59% | 0.64 | 0.64 | 0.61 | 161,638 |
| 09 Apr 2024 | 0.63 | -0.03 | -4.55% | 0.66 | 0.66 | 0.63 | 168,514 |
