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

Adastra Hldgs Inc (CSE: XTRX )

0.1850 -0.0050 (-2.63%)
Official Closing Price Updated: 12:16 PM EDT, Jun 10, 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 22, 2022 0.8100 0 -0.03(-3.57%)
Feb 18, 2022 0.8400 0 -0.01(-1.18%)
Feb 17, 2022 0.8900 0.8900 0.8500 0.8500 1,630 +0.00(+0.00%)
Feb 11, 2022 0.8500 0 -0.05(-5.56%)
Feb 10, 2022 0.9000 0.9000 0.9000 0.9000 3,206 -0.04(-4.26%)
Feb 07, 2022 0.9400 0.9400 0 +0.00(+0.00%)
Feb 04, 2022 0.9400 0.9400 0.9400 0.9400 1,020 +0.12(+14.63%)
Jan 31, 2022 0.8200 0.8200 1 -0.11(-11.83%)
Jan 25, 2022 0.9300 0.9300 0 -0.05(-5.10%)
Jan 24, 2022 0.9800 0.9800 0.9600 0.9800 16,595 +0.13(+15.29%)
Jan 20, 2022 0.8500 0.8500 0 +0.00(+0.00%)
Jan 19, 2022 0.8500 0.8500 0.8500 0.8500 535 -0.13(-13.27%)
Jan 18, 2022 0.9000 0.9800 0.9000 0.9800 3,699 +0.00(+0.00%)
Jan 17, 2022 0.9800 0.9800 0.9800 0.9800 1,000 -0.01(-1.01%)
Jan 14, 2022 0.8500 0.9900 0.8500 0.9900 7,639 -0.01(-1.00%)
Jan 12, 2022 1.000 1.000 100 -0.02(-1.96%)
Jan 10, 2022 1.020 1.020 1.020 1.020 0 -0.01(-0.97%)
Jan 07, 2022 1.000 1.030 1.000 1.030 727 +0.03(+3.00%)
Jan 06, 2022 1.000 1.000 1.000 1.000 2,500 -0.02(-1.96%)
Jan 05, 2022 1.020 1.020 1.020 1.020 186 +0.13(+14.61%)
Dec 30, 2021 0.8900 0.8900 0.8900 0 -0.09(-9.18%)
Dec 29, 2021 0.9800 0.9800 0.9800 0.9800 504 -0.03(-2.97%)
Dec 23, 2021 1.010 1.010 1.010 0 -0.01(-0.98%)
Dec 22, 2021 1.030 1.030 1.010 1.020 5,200 +0.01(+0.99%)
Dec 20, 2021 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Dec 17, 2021 1.010 1.010 1.010 1.010 5,501 -0.01(-0.98%)
Dec 16, 2021 1.030 1.030 1.020 1.020 12,529 -0.06(-5.56%)
Dec 15, 2021 1.080 1.080 1.080 1.080 1,232 +0.08(+8.00%)
Dec 14, 2021 1.050 1.050 1.000 1.000 23,213 -0.05(-4.76%)
Dec 13, 2021 1.050 1.050 1.050 1.050 820 -0.05(-4.55%)
Dec 09, 2021 1.100 1.100 1.100 1.100 0 +0.02(+1.85%)
Dec 08, 2021 1.080 1.080 1.080 1.080 100 -0.02(-1.82%)
Dec 06, 2021 1.100 1.100 1.100 1.100 95 +0.09(+8.91%)
Dec 03, 2021 0.9800 1.010 0.9700 1.010 45,155 +0.04(+4.12%)
Dec 02, 2021 0.9700 0.9700 0.9700 0.9700 11,078 +0.05(+5.43%)
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.