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 29, 2020 0.3807 0.3807 0.3807 0 -0.02(-4.83%)
May 28, 2020 0.4036 0.4036 0.4000 0.4000 1,850 -0.00(-0.74%)
May 27, 2020 0.3940 0.4030 0.3940 0.4030 10,100 +0.01(+3.33%)
May 26, 2020 0.4000 0.4105 0.3900 0.3900 4,500 -0.06(-14.06%)
May 21, 2020 0.4538 0.4538 0.4538 0 -0.00(-0.44%)
May 19, 2020 0.4558 0.4558 0.4558 0 -0.00(-0.91%)
May 18, 2020 0.5000 0.5000 0.4600 0.4600 2,300 +0.01(+2.22%)
May 15, 2020 0.4500 0.4500 0.4500 0.4500 3,700 +0.05(+13.38%)
May 14, 2020 0.3969 0.3969 0.3969 0.3969 500 -0.02(-4.38%)
May 12, 2020 0.4151 0.4151 0.4151 0 +0.01(+3.34%)
May 11, 2020 0.3900 0.4105 0.3900 0.4017 4,600 -0.01(-2.62%)
May 08, 2020 0.4125 0.4125 0.4125 0.4125 100 -0.02(-4.07%)
May 07, 2020 0.4300 0.4300 0.4300 0.4300 2,000 +0.00(+0.82%)
May 05, 2020 0.4265 0.4265 0.4265 0 -0.02(-4.24%)
May 01, 2020 0.4454 0.4454 0.4454 0 +0.03(+6.05%)
Apr 30, 2020 0.4200 0.4200 0.4200 0.4200 6,700 +0.02(+5.47%)
Apr 29, 2020 0.4100 0.4100 0.3982 0.3982 12,000 -0.01(-2.88%)
Apr 28, 2020 0.3620 0.4100 0.3620 0.4100 12,500 +0.05(+14.27%)
Apr 27, 2020 0.3556 0.3752 0.3556 0.3588 12,800 +0.01(+4.24%)
Apr 24, 2020 0.3500 0.3500 0.3442 0.3442 9,200 -0.01(-1.66%)
Apr 22, 2020 0.3500 0.3500 0.3500 0 +0.01(+3.31%)
Apr 20, 2020 0.3388 0.3388 0.3388 0 -0.01(-2.50%)
Apr 17, 2020 0.3475 0.3475 0.3475 0.3475 1,000 +0.00(+0.00%)
Apr 15, 2020 0.3475 0.3475 0.3475 0 -0.01(-2.11%)
Apr 14, 2020 0.3444 0.3550 0.3401 0.3550 26,100 +0.00(+0.00%)
Apr 13, 2020 0.3550 0.3550 0.3550 0.3550 1,240 +0.00(+0.03%)
Apr 02, 2020 0.3549 0.3549 0.3549 0 -0.00(-0.81%)
Mar 31, 2020 0.3578 0.3578 0.3578 0 -0.01(-3.56%)
Mar 30, 2020 0.3710 0.3710 0.3710 50 +0.00(+0.00%)
Mar 27, 2020 0.3706 0.3710 0.3633 0.3710 13,000 -0.01(-3.76%)
Mar 26, 2020 0.3690 0.3855 0.3690 0.3855 14,323 +0.01(+3.52%)
Mar 25, 2020 0.3724 0.3724 0.3724 0.3724 5,000 -0.00(-1.06%)
Mar 24, 2020 0.3459 0.3800 0.3459 0.3764 38,232 +0.02(+6.06%)
Mar 23, 2020 0.3548 0.3549 0.3518 0.3549 3,700 +0.05(+18.26%)
Mar 20, 2020 0.3435 0.3435 0.3000 0.3001 16,400 +0.00(+0.27%)
Mar 19, 2020 0.3132 0.3132 0.2993 0.2993 2,044 -0.03(-9.85%)
Mar 18, 2020 0.3301 0.3465 0.3301 0.3320 4,683 -0.02(-5.36%)
Mar 17, 2020 0.3552 0.3552 0.3508 0.3508 7,315 +0.02(+6.30%)
Mar 16, 2020 0.3300 0.3300 0.3300 0.3300 120 -0.08(-18.52%)
Mar 13, 2020 0.3478 0.4050 0.3300 0.4050 88,900 +0.03(+6.58%)
Mar 12, 2020 0.4050 0.4051 0.3573 0.3800 40,250 -0.03(-8.43%)
Mar 11, 2020 0.4300 0.4300 0.4150 0.4150 3,200 -0.02(-3.49%)
Mar 10, 2020 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Mar 09, 2020 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Mar 06, 2020 0.4300 0.4300 0.4300 0.4300 3,000 -0.04(-8.80%)
Mar 05, 2020 0.4715 0.4715 0.4715 0.4715 575 -0.01(-1.77%)
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.