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

Xtra-Gold Resources Corp (OP: XTGRF )

0.9706 +0.0006 (+0.06%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 28, 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 28, 2024 0.9700 0.9706 0.9700 0.9706 2,425 +0.00(+0.06%)
May 23, 2024 0.9700 0 +0.01(+0.89%)
May 21, 2024 0.9614 0 -0.01(-0.89%)
May 20, 2024 0.9700 0.9703 0.9700 0.9700 11,800 -0.00(-0.17%)
May 16, 2024 0.9717 0 +0.01(+1.54%)
May 15, 2024 0.9400 0.9570 0.9400 0.9570 3,800 +0.02(+2.40%)
May 14, 2024 0.8758 0.9346 0.8758 0.9346 820 +0.01(+1.33%)
May 08, 2024 0.9223 20 +0.00(+0.25%)
May 07, 2024 0.9200 0.9200 0.9200 0.9200 1,000 -0.01(-1.08%)
May 03, 2024 0.9300 0 +0.02(+2.20%)
Apr 30, 2024 0.9100 0 -0.05(-4.86%)
Apr 29, 2024 0.9565 0.9565 0.9565 0.9565 10,000 +0.01(+0.68%)
Apr 26, 2024 0.9114 0.9500 0.9114 0.9500 5,000 +0.04(+4.27%)
Apr 23, 2024 0.9111 0 +0.01(+0.67%)
Apr 19, 2024 0.9050 0 +0.03(+2.84%)
Apr 18, 2024 0.8800 0.8800 0.8800 0.8800 2,500 -0.02(-2.22%)
Apr 17, 2024 0.9000 0.9000 0.8900 0.9000 8,793 +0.01(+1.10%)
Apr 15, 2024 0.8902 0 +0.00(+0.02%)
Apr 12, 2024 0.8850 0.8900 0.8850 0.8900 4,350 +0.02(+2.19%)
Apr 11, 2024 0.8662 0.8709 0.8662 0.8709 3,500 +0.01(+0.68%)
Apr 08, 2024 0.8650 1 -0.00(-0.35%)
Apr 05, 2024 0.8730 0.8750 0.8680 0.8680 4,300 -0.01(-1.01%)
Apr 04, 2024 0.8769 0.8769 0.8769 0.8769 2,100 +0.00(+0.06%)
Apr 03, 2024 0.8780 0.8780 0.8764 0.8764 9,400 -0.00(-0.38%)
Apr 01, 2024 0.8797 0 +0.01(+1.69%)
Mar 28, 2024 0.8651 0.8651 0.8651 0.8651 1,000 -0.00(-0.33%)
Mar 27, 2024 0.8680 0.8680 0.8680 0.8680 1,500 -0.01(-1.22%)
Mar 25, 2024 0.8787 0 +0.01(+0.77%)
Mar 22, 2024 0.8720 0.8720 0.8720 0.8720 4,500 -0.01(-1.38%)
Mar 21, 2024 0.8675 0.8842 0.8675 0.8842 5,700 +0.03(+2.96%)
Mar 20, 2024 0.8455 0.8588 0.8455 0.8588 8,399 +0.01(+1.62%)
Mar 19, 2024 0.8451 0.8451 0.8451 0.8451 1,000 +0.02(+2.42%)
Mar 18, 2024 0.8251 0.8251 0.8251 0.8251 476 -0.02(-2.36%)
Mar 15, 2024 0.8450 0.8481 0.8450 0.8450 6,200 +0.00(+0.01%)
Mar 14, 2024 0.8220 0.8450 0.8220 0.8449 12,125 +0.04(+4.42%)
Mar 13, 2024 0.8091 0.8091 0.8091 0.8091 160 -0.01(-1.08%)
Mar 11, 2024 0.8179 0 +0.03(+3.53%)
Mar 08, 2024 0.7817 0.7900 0.7700 0.7900 7,800 +0.02(+1.99%)
Mar 07, 2024 0.7617 0.7746 0.7617 0.7746 2,170 +0.02(+2.31%)
Mar 06, 2024 0.7250 0.7571 0.7250 0.7571 4,076 +0.03(+3.43%)
Mar 05, 2024 0.7710 0.7746 0.7000 0.7320 22,000 -0.04(-4.94%)
Mar 04, 2024 0.7380 0.7700 0.7380 0.7700 27,500 +0.02(+2.12%)
Mar 01, 2024 0.7480 0.7540 0.7470 0.7540 10,400 +0.00(+0.00%)
Feb 29, 2024 0.7460 0.7550 0.7419 0.7540 30,400 +0.00(+0.21%)
Feb 28, 2024 0.7400 0.7524 0.7400 0.7524 10,500 +0.00(+0.66%)
Feb 27, 2024 0.7420 0.7475 0.7410 0.7475 19,000 +0.00(+0.42%)
Feb 26, 2024 0.7448 0.7500 0.7360 0.7444 8,000 -0.00(-0.08%)
Feb 22, 2024 0.7450 0 +0.02(+3.11%)
Feb 21, 2024 0.7228 0.7300 0.7200 0.7225 6,900 -0.01(-1.00%)
Feb 20, 2024 0.7383 0.7415 0.7241 0.7298 13,075 +0.01(+0.79%)
Feb 16, 2024 0.7440 0.7440 0.7241 0.7241 17,100 -0.02(-2.61%)
Feb 15, 2024 0.7350 0.7485 0.7350 0.7435 8,831 +0.00(+0.47%)
Feb 13, 2024 0.7400 0 -0.01(-1.46%)
Feb 12, 2024 0.7540 0.7540 0.7510 0.7510 9,500 +0.01(+1.49%)
Feb 09, 2024 0.7530 0.7531 0.7400 0.7400 11,800 -0.00(-0.09%)
Feb 08, 2024 0.7370 0.7450 0.7370 0.7407 6,500 +0.01(+1.47%)
Feb 07, 2024 0.7450 0.7470 0.7179 0.7300 16,500 -0.02(-2.22%)
Feb 06, 2024 0.7309 0.7466 0.7309 0.7466 6,000 +0.02(+2.71%)
Feb 05, 2024 0.7245 0.7269 0.7182 0.7269 11,700 +0.01(+0.82%)
Feb 02, 2024 0.7025 0.7210 0.7000 0.7210 25,000 +0.01(+1.25%)
Feb 01, 2024 0.6960 0.7121 0.6850 0.7121 22,500 +0.00(+0.54%)
Jan 31, 2024 0.7025 0.7210 0.6940 0.7083 10,600 +0.02(+2.50%)
Jan 30, 2024 0.7000 0.7000 0.6910 0.6910 6,500 +0.01(+0.88%)
Jan 29, 2024 0.6910 0.6910 0.6850 0.6850 7,200 -0.00(-0.72%)
Jan 26, 2024 0.6980 0.6980 0.6900 0.6900 6,050 -0.00(-0.58%)
Jan 25, 2024 0.7000 0.7000 0.6881 0.6940 8,500 -0.01(-0.72%)
Jan 24, 2024 0.7120 0.7120 0.6990 0.6990 4,854 -0.01(-1.83%)
Jan 23, 2024 0.7120 0.7120 0.7120 0.7120 5,500 -0.01(-1.77%)
Jan 19, 2024 0.7248 0 +0.00(+0.22%)
Jan 18, 2024 0.7240 0.7250 0.7232 0.7232 7,000 +0.02(+3.30%)
Jan 17, 2024 0.7100 0.7100 0.6744 0.7001 13,611 -0.02(-3.43%)
Jan 16, 2024 0.7450 0.7450 0.7167 0.7250 7,700 -0.04(-5.34%)
Jan 12, 2024 0.7659 0.7659 0.7600 0.7659 1,500 -0.00(-0.53%)
Jan 09, 2024 0.7700 55 -0.01(-1.45%)
Jan 08, 2024 0.7813 0.7813 0.7813 0.7813 10,072 -0.02(-2.22%)
Jan 05, 2024 0.7860 0.7990 0.7860 0.7990 10,001 +0.02(+2.61%)
Jan 04, 2024 0.7787 0.7787 0.7787 0.7787 1,200 -0.02(-2.92%)
Jan 02, 2024 0.8021 0 -0.00(-0.25%)
Dec 29, 2023 0.8041 0.8041 0.8041 0.8041 400 +0.00(+0.00%)
Dec 27, 2023 0.8041 0 +0.02(+2.89%)
Dec 26, 2023 0.7429 0.7815 0.7429 0.7815 10,100 -0.04(-4.68%)
Dec 22, 2023 0.7949 0.8199 0.7800 0.8199 21,800 +0.06(+7.88%)
Dec 21, 2023 0.7001 0.7700 0.7001 0.7600 14,025 +0.06(+8.96%)
Dec 20, 2023 0.6975 0.6975 0.6975 0.6975 136 +0.01(+1.31%)
Dec 18, 2023 0.6885 0 -0.00(-0.25%)
Dec 15, 2023 0.6902 0.6902 0.6902 0.6902 300 -0.01(-0.83%)
Dec 14, 2023 0.7155 0.7155 0.6960 0.6960 4,400 -0.00(-0.57%)
Dec 13, 2023 0.7000 0.7000 0.7000 0.7000 1,500 +0.01(+1.10%)
Dec 12, 2023 0.6924 0.6924 0.6924 0.6924 392 -0.02(-2.48%)
Dec 11, 2023 0.7100 0.7100 0.7100 0.7100 2,000 +0.01(+1.66%)
Dec 08, 2023 0.6984 0.6984 0.6984 0.6984 274 -0.03(-4.76%)
Dec 04, 2023 0.7333 0 -0.00(-0.37%)
Dec 01, 2023 0.7400 0.7400 0.7360 0.7360 47,900 -0.00(-0.54%)
Nov 29, 2023 0.7400 0 +0.02(+2.18%)
Nov 28, 2023 0.6915 0.7242 0.6915 0.7242 4,640 +0.04(+6.50%)
Nov 24, 2023 0.6800 0 +0.00(+0.00%)
Nov 22, 2023 0.6800 0.6800 0.6800 0.6800 5,000 -0.00(-0.58%)
Nov 15, 2023 0.6840 0 -0.01(-1.40%)
Nov 14, 2023 0.6730 0.6937 0.6647 0.6937 4,500 +0.02(+3.08%)
Nov 09, 2023 0.6730 0 -0.00(-0.30%)
Nov 08, 2023 0.6750 0.6750 0.6750 0.6750 1,000 -0.09(-11.76%)
Nov 06, 2023 0.7650 0 +0.01(+1.96%)
Nov 03, 2023 0.7500 0.7503 0.7500 0.7503 500 +0.01(+2.01%)
Nov 01, 2023 0.7355 0 +0.05(+6.58%)
Oct 31, 2023 0.7075 0.7075 0.6901 0.6901 7,750 +0.01(+1.49%)
Oct 27, 2023 0.6800 0 +0.06(+9.68%)
Oct 17, 2023 0.6200 0 -0.02(-2.88%)
Oct 13, 2023 0.6384 0 +0.02(+3.65%)
Oct 10, 2023 0.6159 0 +0.01(+0.97%)
Oct 04, 2023 0.6100 0 +0.00(+0.00%)
Oct 03, 2023 0.6100 0.6100 0.6100 0.6100 412 -0.03(-4.01%)
Sep 29, 2023 0.6355 0 +0.01(+0.87%)
Sep 28, 2023 0.6300 0.6300 0.6300 0.6300 1,300 -0.01(-2.10%)
Sep 26, 2023 0.6435 0 +0.01(+2.14%)
Sep 22, 2023 0.6300 0 +0.00(+0.00%)
Sep 21, 2023 0.6302 0.6302 0.6300 0.6300 1,000 -0.00(-0.40%)
Sep 20, 2023 0.6325 0.6325 0.6325 0.6325 4,000 +0.02(+3.05%)
Sep 19, 2023 0.6283 0.6283 0.6138 0.6138 5,150 -0.02(-2.74%)
Sep 15, 2023 0.6311 0 +0.05(+8.81%)
Sep 07, 2023 0.5800 0 +0.02(+3.57%)
Sep 06, 2023 0.5650 0.5650 0.5600 0.5600 5,000 -0.00(-0.88%)
Sep 05, 2023 0.5605 0.5650 0.5605 0.5650 4,010 -0.01(-1.24%)
Aug 31, 2023 0.5721 0 +0.00(+0.00%)
Aug 30, 2023 0.5721 0.5721 0.5721 0.5721 2,000 +0.01(+1.56%)
Aug 29, 2023 0.5699 0.5699 0.5633 0.5633 8,500 -0.01(-1.18%)
Aug 25, 2023 0.5700 3,000 -0.03(-5.00%)
Aug 24, 2023 0.5700 0.6000 0.5700 0.6000 7,000 +0.03(+4.35%)
Aug 23, 2023 0.6000 0.6000 0.5750 0.5750 7,000 -0.03(-4.17%)
Aug 16, 2023 0.6000 0 -0.00(-0.08%)
Aug 10, 2023 0.6005 0 +0.00(+0.08%)
Aug 08, 2023 0.6000 0 +0.02(+4.28%)
Aug 07, 2023 0.5754 0.5754 0.5754 0.5754 4,500 -0.00(-0.59%)
Aug 04, 2023 0.6300 0.6300 0.5788 0.5788 17,000 -0.02(-3.92%)
Aug 02, 2023 0.6024 0 -0.04(-6.29%)
Jul 13, 2023 0.6428 0 +0.00(+0.74%)
Jul 12, 2023 0.6381 0.6381 0.6381 0.6381 5,010 -0.00(-0.30%)
Jul 07, 2023 0.6400 0 +0.02(+3.23%)
Jul 05, 2023 0.6200 0 -0.01(-1.20%)
Jun 30, 2023 0.6275 0 +0.02(+2.87%)
Jun 29, 2023 0.6115 0.6115 0.6100 0.6100 3,500 -0.02(-2.40%)
Jun 21, 2023 0.6250 0 +0.01(+2.04%)
Jun 20, 2023 0.6119 0.6250 0.6119 0.6125 2,051 -0.00(-0.41%)
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.