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 31, 2016 0.3589 0.3589 0.3589 0 +0.00(+0.98%)
May 27, 2016 0.3554 0.3554 0.3554 0 +0.01(+3.37%)
May 26, 2016 0.3438 0.3438 0.3438 0.3438 500 +0.00(+1.12%)
May 25, 2016 0.3400 0.3400 0.3200 0.3400 32,300 -0.02(-5.56%)
May 23, 2016 0.3600 0.3600 0.3600 0 +0.02(+5.73%)
May 20, 2016 0.3460 0.3460 0.3405 0.3405 6,500 -0.01(-2.69%)
May 19, 2016 0.3324 0.3499 0.3270 0.3499 21,100 +0.01(+2.91%)
May 18, 2016 0.3565 0.3565 0.3400 0.3400 2,500 -0.02(-5.53%)
May 17, 2016 0.3560 0.3599 0.3420 0.3599 2,900 +0.00(+0.19%)
May 16, 2016 0.3450 0.3592 0.3450 0.3592 1,760 -0.00(-0.22%)
May 11, 2016 0.3600 0.3600 0.3600 0 +0.02(+7.46%)
May 09, 2016 0.3350 0.3350 0.3350 0 -0.03(-9.46%)
May 06, 2016 0.3400 0.3700 0.3200 0.3700 38,500 +0.02(+5.71%)
May 05, 2016 0.3350 0.3500 0.3350 0.3500 2,500 +0.01(+3.15%)
May 04, 2016 0.3300 0.3393 0.3180 0.3393 39,000 +0.00(+0.68%)
May 03, 2016 0.3400 0.3400 0.3370 0.3370 4,000 -0.00(-0.88%)
May 02, 2016 0.3509 0.3509 0.3400 0.3400 3,500 +0.00(+0.00%)
Apr 29, 2016 0.3314 0.3500 0.3314 0.3400 4,500 +0.01(+3.03%)
Apr 28, 2016 0.3300 0.3300 0.3300 0.3300 5,200 -0.00(-0.69%)
Apr 27, 2016 0.3300 0.3323 0.3300 0.3323 800 -0.01(-2.81%)
Apr 25, 2016 0.3419 0.3419 0.3419 0 -0.00(-0.90%)
Apr 22, 2016 0.3458 0.3458 0.3440 0.3450 20,800 -0.01(-1.43%)
Apr 21, 2016 0.3420 0.3500 0.3300 0.3500 11,814 +0.00(+0.89%)
Apr 20, 2016 0.3300 0.3469 0.3300 0.3469 21,667 +0.02(+5.50%)
Apr 19, 2016 0.3268 0.3288 0.3250 0.3288 6,000 -0.02(-4.70%)
Apr 18, 2016 0.3450 0.3450 0.3450 0.3450 2,500 -0.01(-2.27%)
Apr 15, 2016 0.3530 0.3530 0.3530 0.3530 15,000 -0.02(-6.24%)
Apr 14, 2016 0.3736 0.3765 0.3736 0.3765 4,688 -0.00(-0.40%)
Apr 13, 2016 0.3510 0.3790 0.3510 0.3780 13,500 +0.01(+2.16%)
Apr 12, 2016 0.3530 0.3700 0.3530 0.3700 9,300 +0.02(+4.82%)
Apr 11, 2016 0.3297 0.3560 0.3297 0.3530 11,000 +0.03(+8.22%)
Apr 08, 2016 0.3104 0.3290 0.3104 0.3262 15,000 +0.02(+8.01%)
Apr 07, 2016 0.3180 0.3180 0.3020 0.3020 22,500 +0.00(+0.67%)
Apr 05, 2016 0.3000 0.3000 0.3000 0 +0.01(+1.69%)
Apr 01, 2016 0.2950 0.2950 0.2950 0 -0.03(-9.53%)
Mar 29, 2016 0.3261 0.3261 0.3261 0 -0.01(-2.08%)
Mar 24, 2016 0.3330 0.3330 0.3330 0 -0.02(-4.86%)
Mar 23, 2016 0.3380 0.3500 0.3380 0.3500 5,100 -0.00(-1.38%)
Mar 22, 2016 0.3295 0.3549 0.3295 0.3549 11,000 +0.02(+7.55%)
Mar 21, 2016 0.3300 0.3300 0.3300 0.3300 2,000 +0.02(+7.14%)
Mar 17, 2016 0.3080 0.3080 0.3080 0 +0.01(+2.67%)
Mar 11, 2016 0.3000 0.3000 0.3000 0 -0.01(-2.18%)
Mar 09, 2016 0.3067 0.3067 0.3067 0 -0.01(-3.55%)
Mar 08, 2016 0.3180 0.3180 0.3180 0.3180 2,500 -0.01(-3.64%)
Mar 07, 2016 0.3300 0.3300 0.3300 0.3300 1,538 +0.02(+6.49%)
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.