Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Extreme Biodiesel Inc
(OP:
XTRM
)
N/A
UNCHANGED
Last Price
Updated: 9:30 AM EDT, May 15, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
0.0031
0.0032
0.0029
0.0030
4,181,000
-0.00(-9.09%)
May 28, 2015
0.0035
0.0035
0.0028
0.0033
7,661,550
-0.00(-8.33%)
May 27, 2015
0.0034
0.0036
0.0034
0.0036
135,700
-0.00(-2.70%)
May 26, 2015
0.0031
0.0037
0.0031
0.0037
834,936
+0.00(+5.71%)
May 22, 2015
0.0035
0.0035
0.0035
0
+0.00(+9.37%)
May 21, 2015
0.0034
0.0034
0.0030
0.0032
773,080
-0.00(-5.88%)
May 20, 2015
0.0031
0.0034
0.0031
0.0034
1,314,500
+0.00(+3.03%)
May 19, 2015
0.0034
0.0034
0.0032
0.0033
8,500
-0.00(-2.94%)
May 18, 2015
0.0031
0.0034
0.0031
0.0034
1,301,687
+0.00(+6.25%)
May 15, 2015
0.0028
0.0032
0.0028
0.0032
500,000
+0.00(+6.67%)
May 14, 2015
0.0034
0.0034
0.0028
0.0030
1,003,609
-0.00(-11.76%)
May 13, 2015
0.0028
0.0034
0.0027
0.0034
5,686,405
+0.00(+3.03%)
May 12, 2015
0.0039
0.0039
0.0028
0.0033
13,927,289
-0.00(-15.38%)
May 11, 2015
0.0036
0.0040
0.0035
0.0039
4,352,736
+0.00(+8.33%)
May 08, 2015
0.0035
0.0040
0.0035
0.0036
2,872,579
-0.00(-5.26%)
May 07, 2015
0.0035
0.0041
0.0033
0.0038
5,295,747
+0.00(+11.76%)
May 06, 2015
0.0035
0.0036
0.0030
0.0034
1,958,723
-0.00(-5.56%)
May 05, 2015
0.0031
0.0037
0.0030
0.0036
2,238,550
-0.00(-2.70%)
May 04, 2015
0.0041
0.0041
0.0033
0.0037
1,357,137
-0.00(-9.76%)
May 01, 2015
0.0040
0.0041
0.0035
0.0041
1,829,523
+0.00(+5.13%)
Apr 30, 2015
0.0041
0.0041
0.0035
0.0039
2,397,075
+0.00(+8.33%)
Apr 29, 2015
0.0042
0.0042
0.0036
0.0036
3,529,010
-0.00(-14.29%)
Apr 28, 2015
0.0043
0.0051
0.0037
0.0042
19,149,872
+0.00(+2.44%)
Apr 27, 2015
0.0048
0.0048
0.0041
0.0041
497,200
-0.00(-7.87%)
Apr 24, 2015
0.0040
0.0047
0.0040
0.0044
2,313,494
-0.00(-7.29%)
Apr 23, 2015
0.0041
0.0048
0.0041
0.0048
2,470,692
+0.00(+4.35%)
Apr 22, 2015
0.0043
0.0046
0.0042
0.0046
1,443,650
+0.00(+6.98%)
Apr 21, 2015
0.0060
0.0061
0.0043
0.0043
8,783,477
-0.00(-15.69%)
Apr 20, 2015
0.0056
0.0064
0.0047
0.0051
21,590,428
+0.00(+8.51%)
Apr 17, 2015
0.0053
0.0056
0.0045
0.0047
5,244,900
-0.00(-16.07%)
Apr 16, 2015
0.0052
0.0056
0.0045
0.0056
1,163,925
+0.00(+3.70%)
Apr 15, 2015
0.0056
0.0060
0.0042
0.0054
7,249,771
+0.00(+0.00%)
Apr 14, 2015
0.0053
0.0060
0.0053
0.0054
320,282
+0.00(+3.85%)
Apr 13, 2015
0.0062
0.0062
0.0051
0.0052
1,191,237
-0.00(-14.75%)
Apr 10, 2015
0.0060
0.0078
0.0060
0.0061
8,505,791
+0.00(+8.93%)
Apr 09, 2015
0.0057
0.0063
0.0049
0.0056
2,528,306
+0.00(+8.74%)
Apr 08, 2015
0.0061
0.0065
0.0042
0.0052
14,304,672
-0.00(-20.77%)
Apr 07, 2015
0.0065
0.0065
0.0065
0.0065
517,500
-0.00(-7.14%)
Apr 06, 2015
0.0079
0.0079
0.0060
0.0070
1,250,230
+0.00(+0.00%)
Apr 02, 2015
0.0070
0.0070
0.0070
0
-0.00(-11.39%)
Apr 01, 2015
0.0082
0.0085
0.0076
0.0079
1,065,451
-0.00(-1.25%)
Mar 31, 2015
0.0075
0.0082
0.0074
0.0080
847,935
+0.00(+6.67%)
Mar 30, 2015
0.0084
0.0087
0.0075
0.0075
1,344,168
-0.00(-7.41%)
Mar 27, 2015
0.0073
0.0088
0.0073
0.0081
2,277,517
+0.00(+14.08%)
Mar 26, 2015
0.0060
0.0076
0.0060
0.0071
4,964,985
+0.00(+20.34%)
Mar 25, 2015
0.0060
0.0060
0.0056
0.0059
1,045,222
+0.00(+7.27%)
Mar 24, 2015
0.0053
0.0060
0.0053
0.0055
1,356,216
+0.00(+3.77%)
Mar 23, 2015
0.0053
0.0055
0.0053
0.0053
129,608
+0.00(+1.92%)
Mar 20, 2015
0.0052
0.0052
0.0052
0.0052
262,000
+0.00(+0.00%)
Mar 19, 2015
0.0049
0.0059
0.0049
0.0052
3,182,740
+0.00(+15.56%)
Mar 18, 2015
0.0039
0.0049
0.0039
0.0045
1,929,012
-0.00(-4.26%)
Mar 17, 2015
0.0043
0.0048
0.0042
0.0047
1,137,199
+0.00(+9.30%)
Mar 16, 2015
0.0039
0.0043
0.0039
0.0043
833,842
+0.00(+7.50%)
Mar 13, 2015
0.0040
0.0040
0.0038
0.0040
239,001
+0.00(+0.00%)
Mar 12, 2015
0.0039
0.0040
0.0039
0.0040
50,005
+0.00(+0.00%)
Mar 11, 2015
0.0040
0.0043
0.0039
0.0040
938,000
+0.00(+0.00%)
Mar 10, 2015
0.0039
0.0040
0.0039
0.0040
495,108
+0.00(+2.56%)
Mar 09, 2015
0.0035
0.0040
0.0035
0.0039
1,026,500
+0.00(+0.00%)
Mar 06, 2015
0.0039
0.0040
0.0036
0.0039
168,181
+0.00(+0.00%)
Mar 05, 2015
0.0038
0.0042
0.0038
0.0039
331,850
+0.00(+0.00%)
Mar 04, 2015
0.0038
0.0039
0.0038
0.0039
703,110
-0.00(-2.50%)
Mar 03, 2015
0.0040
0.0040
0.0040
0.0040
884,500
-0.00(-2.44%)
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
.