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

Xtraction Services Holdings Corp (OP: XSHLF )

0.0367 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 5, 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 (%)
Dec 31, 2021 0.1650 0.1650 0.1650 77 +0.03(+22.86%)
Dec 29, 2021 0.1343 0.1343 0.1343 2 +0.00(+2.83%)
Dec 23, 2021 0.1306 0.1306 0.1306 17 +0.00(+2.35%)
Dec 21, 2021 0.1276 0.1276 0.1276 0 +0.00(+3.32%)
Dec 20, 2021 0.1250 0.1298 0.1235 0.1235 11,286 -0.03(-17.06%)
Dec 17, 2021 0.1461 0.1489 0.1461 0.1489 400 +0.02(+19.12%)
Dec 16, 2021 0.1250 0.1250 0.1250 0.1250 140 -0.01(-9.42%)
Dec 15, 2021 0.1380 0.1380 0.1380 0.1380 1,500 -0.01(-9.51%)
Dec 10, 2021 0.1525 0.1525 0.1525 0 -0.00(-1.29%)
Dec 09, 2021 0.1525 0.1545 0.1379 0.1545 114,675 +0.00(+2.86%)
Dec 08, 2021 0.1596 0.1596 0.1502 0.1502 14,990 +0.00(+0.13%)
Dec 07, 2021 0.1428 0.1532 0.1428 0.1500 269,480 +0.01(+7.14%)
Dec 06, 2021 0.1468 0.1693 0.1400 0.1400 276,690 -0.00(-1.41%)
Dec 03, 2021 0.1442 0.1739 0.1286 0.1420 530,894 -0.02(-11.25%)
Dec 02, 2021 0.1400 0.1600 0.1400 0.1600 71,990 +0.02(+17.22%)
Dec 01, 2021 0.1482 0.1482 0.1365 0.1365 191,160 -0.01(-4.14%)
Nov 30, 2021 0.1400 0.1424 0.1391 0.1424 67,980 -0.01(-5.07%)
Nov 29, 2021 0.1422 0.1500 0.1422 0.1500 5,000 +0.00(+0.13%)
Nov 26, 2021 0.1498 0.1498 0.1498 0.1498 31,990 -0.00(-0.13%)
Nov 24, 2021 0.1498 0.1500 0.1498 0.1500 88,500 +0.00(+1.90%)
Nov 23, 2021 0.1490 0.1490 0.1472 0.1472 153,500 -0.00(-1.93%)
Nov 22, 2021 0.1500 0.1501 0.1500 0.1501 34,990 -0.00(-0.46%)
Nov 18, 2021 0.1508 0.1508 0.1508 0 -0.01(-7.60%)
Nov 16, 2021 0.1632 0.1632 0.1632 0 -0.00(-2.74%)
Nov 15, 2021 0.1719 0.1719 0.1600 0.1678 25,325 -0.00(-0.94%)
Nov 12, 2021 0.1694 0.1694 0.1694 0.1694 2,585 +0.00(+1.50%)
Nov 11, 2021 0.1600 0.1748 0.1574 0.1669 5,875 +0.01(+9.23%)
Nov 09, 2021 0.1452 0.1528 0.1428 0.1528 102,590 +0.01(+7.23%)
Nov 08, 2021 0.1543 0.1566 0.1364 0.1425 48,015 -0.01(-7.65%)
Nov 05, 2021 0.1524 0.1600 0.1500 0.1543 77,500 -0.00(-0.39%)
Nov 04, 2021 0.1549 0.1549 0.1549 0.1549 210 -0.00(-0.06%)
Nov 03, 2021 0.1550 0.1550 0.1550 0.1550 300 -0.00(-0.51%)
Nov 02, 2021 0.1558 0.1558 0.1558 0.1558 1,000 -0.01(-3.71%)
Nov 01, 2021 0.1607 0.1618 0.1600 0.1618 66,010 -0.00(-2.76%)
Oct 29, 2021 0.1600 0.1664 0.1600 0.1664 181,000 -0.00(-2.12%)
Oct 28, 2021 0.1651 0.1782 0.1640 0.1700 238,999 +0.00(+2.04%)
Oct 27, 2021 0.1649 0.1689 0.1649 0.1666 50,504 +0.01(+3.48%)
Oct 26, 2021 0.1699 0.1700 0.1610 0.1610 198,155 -0.01(-7.52%)
Oct 25, 2021 0.1741 0.1750 0.1741 0.1741 3,335 -0.00(-2.68%)
Oct 22, 2021 0.1719 0.1789 0.1719 0.1789 85,690 -0.00(-1.60%)
Oct 21, 2021 0.1739 0.1818 0.1739 0.1818 21,000 +0.01(+8.54%)
Oct 20, 2021 0.1675 0.1675 0.1675 0.1675 500 -0.00(-1.47%)
Oct 19, 2021 0.1590 0.1700 0.1590 0.1700 37,990 +0.01(+6.92%)
Oct 18, 2021 0.1585 0.1620 0.1585 0.1590 19,940 -0.01(-6.25%)
Oct 15, 2021 0.1615 0.1696 0.1534 0.1696 7,375 +0.01(+6.00%)
Oct 14, 2021 0.1630 0.1697 0.1512 0.1600 129,030 -0.00(-2.14%)
Oct 13, 2021 0.1659 0.1659 0.1600 0.1635 92,200 +0.00(+1.43%)
Oct 12, 2021 0.1600 0.1724 0.1525 0.1612 236,465 -0.03(-15.60%)
Oct 11, 2021 0.1700 0.1910 0.1700 0.1910 7,546 +0.05(+32.82%)
Oct 08, 2021 0.1438 0.1438 0.1438 0.1438 10,000 +0.00(+2.71%)
Oct 07, 2021 0.1432 0.1445 0.1400 0.1400 155,000 -0.00(-3.11%)
Oct 06, 2021 0.1386 0.1446 0.1300 0.1445 356,975 +0.00(+0.07%)
Oct 05, 2021 0.1352 0.1450 0.1352 0.1444 119,785 -0.00(-0.14%)
Oct 04, 2021 0.1492 0.1492 0.1264 0.1446 104,495 -0.01(-3.60%)
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.