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

Xtraction Services Holdings Corp (OP: XSHLF )

0.0268 UNCHANGED
Streaming Delayed Price Updated: 2:01 PM EDT, May 16, 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 26, 2021 0.2400 0.2400 0.2400 0 -0.00(-1.96%)
May 25, 2021 0.2448 0.2448 0.2448 0.2448 21,600 +0.03(+16.57%)
May 24, 2021 0.2545 0.2545 0.2100 0.2100 2,000 -0.02(-8.97%)
May 21, 2021 0.2500 0.2500 0.2300 0.2307 25,500 -0.01(-4.47%)
May 20, 2021 0.2315 0.2415 0.2315 0.2415 2,590 +0.01(+3.21%)
May 19, 2021 0.2368 0.2368 0.2340 0.2340 3,490 -0.01(-2.50%)
May 18, 2021 0.2318 0.2400 0.2318 0.2400 3,590 +0.01(+3.58%)
May 17, 2021 0.2317 0.2317 0.2317 0.2317 100 +0.00(+2.12%)
May 14, 2021 0.2070 0.2269 0.2070 0.2269 900 -0.00(-1.18%)
May 13, 2021 0.2296 0.2296 0.2296 0.2296 100 +0.02(+12.00%)
May 11, 2021 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
May 10, 2021 0.2050 0.2143 0.2000 0.2050 30,450 -0.03(-10.99%)
May 07, 2021 0.2303 0.2303 0.2303 0.2303 100 +0.00(+1.05%)
May 04, 2021 0.2279 0.2279 0.2279 0 +0.01(+3.59%)
May 03, 2021 0.2050 0.2200 0.2050 0.2200 10,300 -0.00(-2.18%)
Apr 30, 2021 0.2090 0.2249 0.2069 0.2249 10,900 -0.00(-1.27%)
Apr 29, 2021 0.2050 0.2278 0.2050 0.2278 900 +0.00(+1.88%)
Apr 27, 2021 0.2236 0.2236 0.2236 0 +0.01(+3.18%)
Apr 23, 2021 0.2167 0.2167 0.2167 0 +0.02(+8.35%)
Apr 22, 2021 0.2000 0.2000 0.2000 0.2000 15,004 -0.01(-5.93%)
Apr 21, 2021 0.2125 0.2126 0.2125 0.2126 73,002 -0.00(-0.23%)
Apr 20, 2021 0.2100 0.2149 0.1970 0.2131 90,804 +0.00(+1.48%)
Apr 19, 2021 0.2100 0.2100 0.2100 0.2100 1,696 -0.00(-1.59%)
Apr 14, 2021 0.2134 0.2134 0.2134 0 -0.00(-1.20%)
Apr 12, 2021 0.2160 0.2160 0.2160 0 -0.00(-1.32%)
Apr 09, 2021 0.2100 0.2189 0.1980 0.2189 3,200 +0.01(+4.54%)
Apr 08, 2021 0.2198 0.2210 0.2094 0.2094 135,499 -0.01(-5.25%)
Apr 07, 2021 0.2350 0.2350 0.2210 0.2210 13,150 -0.06(-20.79%)
Apr 06, 2021 0.2230 0.2790 0.2230 0.2790 8,133 +0.05(+24.50%)
Apr 05, 2021 0.2200 0.2249 0.2200 0.2241 39,840 +0.01(+5.91%)
Apr 01, 2021 0.2094 0.2116 0.2094 0.2116 39,000 +0.00(+0.09%)
Mar 31, 2021 0.2114 0.2114 0.2095 0.2114 90,500 +0.01(+6.88%)
Mar 26, 2021 0.1978 0.1978 0.1978 0 -0.02(-9.56%)
Mar 25, 2021 0.2094 0.2187 0.2000 0.2187 51,500 -0.02(-8.46%)
Mar 24, 2021 0.2517 0.2517 0.2350 0.2389 15,000 +0.00(+1.27%)
Mar 23, 2021 0.2557 0.2557 0.2066 0.2359 3,900 -0.02(-7.85%)
Mar 22, 2021 0.2561 0.2563 0.2559 0.2560 139,877 +0.01(+4.92%)
Mar 19, 2021 0.2560 0.2560 0.2440 0.2440 8,000 -0.05(-16.55%)
Mar 17, 2021 0.2924 0.2924 0.2924 0 -0.00(-0.51%)
Mar 16, 2021 0.2914 0.2994 0.2914 0.2939 66,550 +0.00(+0.48%)
Mar 15, 2021 0.2925 0.2925 0.2925 0.2925 5,200 -0.00(-1.18%)
Mar 12, 2021 0.2957 0.2960 0.2957 0.2960 600 +0.00(+0.17%)
Mar 11, 2021 0.2881 0.2955 0.2881 0.2955 33,663 +0.05(+19.35%)
Mar 10, 2021 0.3051 0.3051 0.2280 0.2476 15,809 -0.02(-6.11%)
Mar 09, 2021 0.2637 0.3091 0.2637 0.2637 6,635 -0.02(-8.18%)
Mar 08, 2021 0.3100 0.3100 0.2872 0.2872 76,015 -0.02(-5.56%)
Mar 05, 2021 0.3094 0.3094 0.2481 0.3041 151,100 +0.01(+3.19%)
Mar 04, 2021 0.3169 0.3170 0.2947 0.2947 50,350 -0.02(-7.01%)
Mar 03, 2021 0.3169 0.3169 0.3163 0.3169 24,750 -0.00(-0.03%)
Mar 02, 2021 0.3323 0.3323 0.3170 0.3170 8,200 -0.02(-5.37%)
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.