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 (%)
Mar 31, 2014
0.0269
0.0331
0.0260
0.0270
10,644,069
+0.00(+3.85%)
Mar 28, 2014
0.0262
0.0289
0.0251
0.0260
0
-0.00(-10.34%)
Mar 27, 2014
0.0319
0.0330
0.0250
0.0290
13,163,925
-0.00(-6.45%)
Mar 26, 2014
0.0347
0.0384
0.0282
0.0310
23,609,766
-0.00(-8.82%)
Mar 25, 2014
0.0334
0.0350
0.0301
0.0340
14,331,662
+0.00(+6.25%)
Mar 24, 2014
0.0340
0.0350
0.0250
0.0320
15,410,689
-0.00(-7.25%)
Mar 21, 2014
0.0394
0.0419
0.0310
0.0345
18,548,660
-0.01(-13.32%)
Mar 20, 2014
0.0472
0.0472
0.0360
0.0398
21,121,722
-0.01(-14.41%)
Mar 19, 2014
0.0519
0.0539
0.0450
0.0465
10,803,968
-0.00(-5.10%)
Mar 18, 2014
0.0508
0.0530
0.0450
0.0490
7,054,547
-0.00(-1.80%)
Mar 17, 2014
0.0535
0.0558
0.0490
0.0499
6,830,545
-0.00(-5.85%)
Mar 14, 2014
0.0405
0.0542
0.0405
0.0530
0
+0.00(+0.95%)
Mar 13, 2014
0.0546
0.0577
0.0505
0.0525
5,062,821
-0.00(-2.60%)
Mar 12, 2014
0.0490
0.0610
0.0485
0.0539
13,979,398
+0.00(+8.89%)
Mar 11, 2014
0.0532
0.0549
0.0490
0.0495
5,098,013
-0.00(-3.88%)
Mar 10, 2014
0.0550
0.0576
0.0488
0.0515
6,522,914
-0.00(-0.96%)
Mar 07, 2014
0.0560
0.0600
0.0510
0.0520
0
-0.00(-6.31%)
Mar 06, 2014
0.0579
0.0610
0.0540
0.0555
7,297,785
-0.00(-0.89%)
Mar 05, 2014
0.0535
0.0600
0.0518
0.0560
13,577,222
+0.01(+16.18%)
Mar 04, 2014
0.0468
0.0500
0.0411
0.0482
10,070,704
+0.00(+5.93%)
Mar 03, 2014
0.0532
0.0549
0.0450
0.0455
9,791,759
-0.01(-16.51%)
Feb 28, 2014
0.0629
0.0630
0.0505
0.0545
0
-0.01(-10.51%)
Feb 27, 2014
0.0650
0.0670
0.0600
0.0609
7,551,767
-0.00(-4.84%)
Feb 26, 2014
0.0684
0.0695
0.0632
0.0640
17,757,364
-0.00(-1.54%)
Feb 25, 2014
0.0682
0.0685
0.0596
0.0650
18,174,608
+0.01(+9.80%)
Feb 24, 2014
0.0520
0.0620
0.0505
0.0592
12,415,310
+0.01(+17.23%)
Feb 21, 2014
0.0590
0.0600
0.0420
0.0505
0
-0.00(-4.90%)
Feb 20, 2014
0.0715
0.0730
0.0510
0.0531
21,931,496
-0.01(-17.42%)
Feb 19, 2014
0.0732
0.0880
0.0510
0.0643
89,761,672
-0.00(-1.08%)
Feb 18, 2014
0.0385
0.0690
0.0380
0.0650
59,357,612
+0.03(+91.74%)
Feb 14, 2014
0.0339
0.0339
0.0339
0
+0.00(+13.00%)
Feb 13, 2014
0.0365
0.0370
0.0261
0.0300
32,618,392
-0.00(-9.37%)
Feb 12, 2014
0.0286
0.0418
0.0275
0.0331
58,189,720
+0.01(+22.59%)
Feb 11, 2014
0.0190
0.0330
0.0180
0.0270
45,775,324
+0.01(+92.86%)
Feb 10, 2014
0.0240
0.0240
0.0140
0.0140
21,215,572
-0.01(-30.00%)
Feb 07, 2014
0.0210
0.0240
0.0130
0.0200
0
-0.00(-4.76%)
Feb 06, 2014
0.0309
0.0440
0.0202
0.0210
30,627,880
-0.00(-15.66%)
Feb 05, 2014
0.0155
0.0290
0.0139
0.0249
40,822,988
+0.01(+91.54%)
Feb 04, 2014
0.0110
0.0160
0.0100
0.0130
40,186,392
+0.01(+225.00%)
Feb 03, 2014
0.0048
0.0048
0.0039
0.0040
695,000
-0.00(-14.89%)
Jan 31, 2014
0.0040
0.0048
0.0040
0.0047
0
+0.00(+17.50%)
Jan 30, 2014
0.0054
0.0054
0.0022
0.0040
13,401,040
-0.00(-32.20%)
Jan 29, 2014
0.0052
0.0059
0.0050
0.0059
820,770
-0.00(-1.67%)
Jan 28, 2014
0.0057
0.0089
0.0054
0.0060
337,295
+0.00(+5.26%)
Jan 27, 2014
0.0088
0.0090
0.0051
0.0057
1,453,700
-0.00(-35.96%)
Jan 24, 2014
0.0070
0.0090
0.0053
0.0089
0
-0.00(-1.11%)
Jan 23, 2014
0.0080
0.0090
0.0080
0.0090
92,500
+0.00(+12.50%)
Jan 22, 2014
0.0054
0.0080
0.0049
0.0080
405,700
+0.00(+1.27%)
Jan 21, 2014
0.0058
0.0090
0.0044
0.0079
1,023,320
-0.00(-12.22%)
Jan 17, 2014
0.0090
0.0090
0.0090
0
-0.00(-5.26%)
Jan 16, 2014
0.0095
0.0095
0.0095
0.0095
2,000
+0.00(+43.94%)
Jan 15, 2014
0.0069
0.0069
0.0061
0.0066
506,975
-0.00(-12.00%)
Jan 14, 2014
0.0080
0.0079
0.0062
0.0075
1,078,905
-0.00(-6.25%)
Jan 13, 2014
0.0085
0.0098
0.0075
0.0080
97,911
+0.00(+17.65%)
Jan 10, 2014
0.0064
0.0098
0.0060
0.0068
430,700
-0.00(-13.92%)
Jan 09, 2014
0.0093
0.0097
0.0079
0.0079
128,984
-0.00(-19.39%)
Jan 08, 2014
0.0098
0.0098
0.0098
0.0098
2,500
+0.00(+11.36%)
Jan 07, 2014
0.0088
0.0088
0.0088
0.0088
10,000
-0.00(-10.20%)
Jan 06, 2014
0.0070
0.0100
0.0060
0.0098
413,460
+0.00(+40.00%)
Jan 03, 2014
0.0075
0.0075
0.0060
0.0070
0
-0.00(-6.67%)
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
.