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 (%)
Sep 30, 2014
0.0062
0.0062
0.0041
0.0052
614,275
-0.00(-10.34%)
Sep 29, 2014
0.0056
0.0059
0.0051
0.0058
167,574
+0.00(+11.54%)
Sep 26, 2014
0.0058
0.0058
0.0052
0.0052
241,683
+0.00(+0.00%)
Sep 25, 2014
0.0050
0.0052
0.0047
0.0052
727,067
-0.00(-1.89%)
Sep 24, 2014
0.0050
0.0054
0.0047
0.0053
139,697
+0.00(+6.00%)
Sep 23, 2014
0.0047
0.0050
0.0047
0.0050
250,654
+0.00(+0.00%)
Sep 22, 2014
0.0052
0.0052
0.0050
0.0050
280,000
-0.00(-1.96%)
Sep 19, 2014
0.0044
0.0053
0.0041
0.0051
238,800
-0.00(-3.77%)
Sep 18, 2014
0.0050
0.0054
0.0042
0.0053
2,168,386
+0.00(+6.00%)
Sep 17, 2014
0.0050
0.0055
0.0050
0.0050
138,408
-0.00(-9.09%)
Sep 16, 2014
0.0050
0.0059
0.0050
0.0055
1,047,025
+0.00(+7.84%)
Sep 15, 2014
0.0052
0.0059
0.0051
0.0051
382,059
+0.00(+0.00%)
Sep 12, 2014
0.0051
0.0052
0.0051
0.0051
1,428,000
-0.00(-12.07%)
Sep 11, 2014
0.0052
0.0059
0.0052
0.0058
1,012,500
+0.00(+7.41%)
Sep 10, 2014
0.0058
0.0058
0.0054
0.0054
85,550
-0.00(-6.90%)
Sep 09, 2014
0.0059
0.0059
0.0052
0.0058
2,179,700
+0.00(+7.41%)
Sep 08, 2014
0.0055
0.0060
0.0054
0.0054
595,867
-0.00(-10.00%)
Sep 05, 2014
0.0059
0.0060
0.0054
0.0060
240,820
+0.00(+1.69%)
Sep 04, 2014
0.0055
0.0060
0.0055
0.0059
551,186
+0.00(+1.72%)
Sep 03, 2014
0.0057
0.0058
0.0055
0.0058
910,050
-0.00(-3.33%)
Sep 02, 2014
0.0058
0.0062
0.0058
0.0060
411,110
-0.00(-3.23%)
Aug 29, 2014
0.0062
0.0062
0.0062
0
+0.00(+0.00%)
Aug 28, 2014
0.0061
0.0062
0.0058
0.0062
132,780
+0.00(+1.64%)
Aug 27, 2014
0.0062
0.0062
0.0057
0.0061
238,000
+0.00(+1.67%)
Aug 26, 2014
0.0064
0.0064
0.0056
0.0060
675,761
-0.00(-1.64%)
Aug 25, 2014
0.0060
0.0067
0.0060
0.0061
294,031
-0.00(-8.96%)
Aug 22, 2014
0.0068
0.0068
0.0062
0.0067
571,950
+0.00(+3.08%)
Aug 21, 2014
0.0059
0.0065
0.0052
0.0065
4,022,225
+0.00(+3.17%)
Aug 20, 2014
0.0052
0.0064
0.0051
0.0063
5,117,803
+0.00(+8.62%)
Aug 19, 2014
0.0047
0.0060
0.0047
0.0058
2,718,113
+0.00(+18.37%)
Aug 18, 2014
0.0049
0.0050
0.0047
0.0049
858,862
-0.00(-2.00%)
Aug 15, 2014
0.0053
0.0053
0.0049
0.0050
1,120,858
-0.00(-5.66%)
Aug 14, 2014
0.0050
0.0055
0.0050
0.0053
284,266
-0.00(-3.64%)
Aug 13, 2014
0.0054
0.0055
0.0050
0.0055
1,073,401
+0.00(+0.00%)
Aug 12, 2014
0.0055
0.0055
0.0050
0.0055
131,324
+0.00(+0.00%)
Aug 11, 2014
0.0055
0.0055
0.0052
0.0055
364,197
+0.00(+0.00%)
Aug 08, 2014
0.0054
0.0055
0.0053
0.0055
1,032,845
+0.00(+1.85%)
Aug 07, 2014
0.0055
0.0059
0.0048
0.0054
614,200
-0.00(-1.82%)
Aug 06, 2014
0.0055
0.0059
0.0055
0.0055
1,463,900
+0.00(+0.00%)
Aug 05, 2014
0.0055
0.0059
0.0046
0.0055
2,148,367
-0.00(-5.17%)
Aug 04, 2014
0.0060
0.0066
0.0058
0.0058
1,721,390
-0.00(-10.77%)
Aug 01, 2014
0.0065
0.0066
0.0059
0.0065
3,447,250
-0.00(-1.52%)
Jul 31, 2014
0.0066
0.0066
0.0060
0.0066
1,096,692
+0.00(+0.00%)
Jul 30, 2014
0.0061
0.0066
0.0060
0.0066
652,255
+0.00(+6.45%)
Jul 29, 2014
0.0061
0.0066
0.0061
0.0062
592,646
+0.00(+1.64%)
Jul 28, 2014
0.0071
0.0071
0.0061
0.0061
1,207,899
-0.00(-14.08%)
Jul 25, 2014
0.0075
0.0076
0.0069
0.0071
1,316,265
-0.00(-4.05%)
Jul 24, 2014
0.0079
0.0079
0.0063
0.0074
3,941,300
-0.00(-5.13%)
Jul 23, 2014
0.0083
0.0087
0.0073
0.0078
7,725,139
-0.00(-2.50%)
Jul 22, 2014
0.0080
0.0083
0.0078
0.0080
291,372
-0.00(-2.44%)
Jul 21, 2014
0.0079
0.0082
0.0077
0.0082
706,819
+0.00(+1.23%)
Jul 18, 2014
0.0083
0.0083
0.0077
0.0081
1,798,400
-0.00(-1.22%)
Jul 17, 2014
0.0083
0.0083
0.0078
0.0082
2,089,468
-0.00(-1.20%)
Jul 16, 2014
0.0078
0.0084
0.0078
0.0083
1,101,580
+0.00(+6.41%)
Jul 15, 2014
0.0073
0.0082
0.0073
0.0078
1,468,690
+0.00(+4.00%)
Jul 14, 2014
0.0075
0.0079
0.0070
0.0075
1,486,450
+0.00(+0.00%)
Jul 11, 2014
0.0082
0.0084
0.0070
0.0075
6,525,250
-0.00(-8.54%)
Jul 10, 2014
0.0087
0.0087
0.0071
0.0082
3,816,431
-0.00(-4.65%)
Jul 09, 2014
0.0084
0.0086
0.0079
0.0086
4,601,580
+0.00(+4.88%)
Jul 08, 2014
0.0082
0.0085
0.0081
0.0082
1,477,573
-0.00(-3.53%)
Jul 07, 2014
0.0087
0.0090
0.0081
0.0085
3,181,711
+0.00(+0.00%)
Jul 03, 2014
0.0085
0.0085
0.0085
0
-0.00(-5.56%)
Jul 02, 2014
0.0092
0.0093
0.0085
0.0090
577,000
-0.00(-2.17%)
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
.