Adastra Hldgs Inc (CSE: XTRX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 17, 2024 | 0.0850 | 0.1050 | 0.0650 | 0.0800 | 28,400 | -0.01(-5.88%) |
| Sep 16, 2024 | 0.0550 | 0.0900 | 0.0550 | 0.0850 | 22,500 | +0.04(+70.00%) |
| Sep 13, 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 9,370 | -0.01(-23.08%) |
| Sep 12, 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,400 | -0.01(-18.75%) |
| Sep 09, 2024 | 0.0800 | 0.0800 | 953 | -0.01(-5.88%) | ||
| Sep 04, 2024 | 0.0850 | 0.0850 | 0 | -0.01(-15.00%) | ||
| Aug 30, 2024 | 0.1000 | 3 | +0.00(+0.00%) | |||
| Aug 29, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,135 | +0.00(+0.00%) |
| Aug 28, 2024 | 0.1150 | 0.1200 | 0.1000 | 0.1000 | 36,999 | -0.01(-13.04%) |
| Aug 27, 2024 | 0.0950 | 0.1150 | 0.0950 | 0.1150 | 5,000 | +0.02(+21.05%) |
| Aug 22, 2024 | 0.0950 | 1 | -0.01(-5.00%) | |||
| Aug 20, 2024 | 0.1000 | 0.1000 | 0 | -0.01(-9.09%) | ||
| Aug 16, 2024 | 0.1100 | 6 | +0.01(+10.00%) | |||
| Aug 14, 2024 | 0.1000 | 0.1000 | 0 | -0.00(-4.76%) | ||
| Aug 13, 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,150 | -0.01(-4.55%) |
| Aug 12, 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 5,784 | -0.01(-4.35%) |
| Aug 09, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,244 | +0.00(+0.00%) |
| Aug 08, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,000 | +0.01(+4.55%) |
| Aug 07, 2024 | 0.1000 | 0.1100 | 0.0900 | 0.1100 | 13,500 | +0.00(+0.00%) |
| Aug 02, 2024 | 0.1100 | 376 | +0.01(+10.00%) | |||
| Jul 31, 2024 | 0.1000 | 0.1000 | 325 | -0.00(-4.76%) | ||
| Jul 30, 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 14,540 | -0.01(-8.70%) |
| Jul 29, 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 725 | +0.01(+15.00%) |
| Jul 25, 2024 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | ||
| Jul 24, 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 720 | -0.02(-16.67%) |
| Jul 23, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 5,158 | +0.01(+14.29%) |
| Jul 22, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 2,000 | -0.01(-12.50%) |
| Jul 19, 2024 | 0.1150 | 0.1200 | 0.1150 | 0.1200 | 99,500 | +0.00(+0.00%) |
| Jul 17, 2024 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | ||
| Jul 16, 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 106,500 | +0.00(+0.00%) |
| Jul 15, 2024 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 2,000 | -0.01(-7.69%) |
| Jul 12, 2024 | 0.0950 | 0.1300 | 0.0950 | 0.1300 | 7,800 | +0.00(+0.00%) |
| Jul 11, 2024 | 0.1050 | 0.1300 | 0.1050 | 0.1300 | 53,500 | +0.02(+18.18%) |
| Jul 10, 2024 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 116,315 | +0.00(+0.00%) |
| Jul 09, 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,530 | +0.01(+4.76%) |
| Jul 08, 2024 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 4,500 | -0.04(-27.59%) |
| Jul 04, 2024 | 0.1450 | 0.1450 | 108 | +0.03(+26.09%) |
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.
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.