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, 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%)
Mar 02, 2015
0.0043
0.0043
0.0036
0.0041
78,938
-0.00(-2.38%)
Feb 27, 2015
0.0043
0.0043
0.0042
0.0042
101,500
-0.00(-2.33%)
Feb 26, 2015
0.0040
0.0043
0.0040
0.0043
141,256
+0.00(+0.00%)
Feb 25, 2015
0.0047
0.0047
0.0043
0.0043
1,397,773
-0.00(-8.51%)
Feb 24, 2015
0.0045
0.0047
0.0045
0.0047
177,050
+0.00(+0.00%)
Feb 23, 2015
0.0044
0.0047
0.0044
0.0047
1,118,880
+0.00(+4.44%)
Feb 20, 2015
0.0047
0.0048
0.0045
0.0045
414,978
-0.00(-4.26%)
Feb 19, 2015
0.0045
0.0047
0.0045
0.0047
220,000
+0.00(+2.17%)
Feb 18, 2015
0.0042
0.0046
0.0042
0.0046
1,266,874
+0.00(+9.52%)
Feb 17, 2015
0.0040
0.0046
0.0040
0.0042
968,850
+0.00(+5.00%)
Feb 13, 2015
0.0040
0.0040
0.0040
0
-0.00(-14.89%)
Feb 12, 2015
0.0044
0.0047
0.0044
0.0047
422,873
+0.00(+11.90%)
Feb 11, 2015
0.0043
0.0047
0.0040
0.0042
1,122,056
-0.00(-2.33%)
Feb 10, 2015
0.0043
0.0043
0.0043
0.0043
58,500
+0.00(+4.88%)
Feb 09, 2015
0.0047
0.0047
0.0040
0.0041
351,200
-0.00(-4.87%)
Feb 06, 2015
0.0041
0.0044
0.0039
0.0043
196,938
+0.00(+10.51%)
Feb 05, 2015
0.0048
0.0048
0.0039
0.0039
352,997
+0.00(+0.00%)
Feb 04, 2015
0.0039
0.0047
0.0039
0.0039
1,622,923
+0.00(+2.63%)
Feb 03, 2015
0.0048
0.0048
0.0038
0.0038
1,709,169
-0.00(-9.52%)
Feb 02, 2015
0.0043
0.0048
0.0042
0.0042
263,437
+0.00(+0.00%)
Jan 30, 2015
0.0038
0.0048
0.0038
0.0042
57,000
+0.00(+5.00%)
Jan 29, 2015
0.0037
0.0049
0.0037
0.0040
261,050
-0.00(-9.09%)
Jan 28, 2015
0.0057
0.0059
0.0040
0.0044
1,700,100
-0.00(-24.14%)
Jan 27, 2015
0.0052
0.0060
0.0045
0.0058
1,322,100
-0.00(-1.69%)
Jan 26, 2015
0.0050
0.0060
0.0048
0.0059
1,513,287
+0.00(+18.00%)
Jan 23, 2015
0.0039
0.0050
0.0034
0.0050
1,565,881
+0.00(+25.00%)
Jan 22, 2015
0.0042
0.0042
0.0037
0.0040
550,660
+0.00(+0.00%)
Jan 21, 2015
0.0037
0.0040
0.0037
0.0040
561,619
+0.00(+11.11%)
Jan 20, 2015
0.0034
0.0036
0.0034
0.0036
1,952,000
+0.00(+5.88%)
Jan 16, 2015
0.0034
0.0034
0.0034
0
+0.00(+3.03%)
Jan 15, 2015
0.0033
0.0033
0.0032
0.0033
1,415,800
+0.00(+3.12%)
Jan 14, 2015
0.0032
0.0033
0.0032
0.0032
208,032
+0.00(+0.00%)
Jan 13, 2015
0.0032
0
+0.00(+1.59%)
Jan 12, 2015
0.0031
0.0031
0.0030
0.0032
1,975,463
+0.00(+1.61%)
Jan 09, 2015
0.0031
0.0031
0.0030
0.0031
280,500
+0.00(+0.00%)
Jan 08, 2015
0.0030
0.0031
0.0030
0.0031
750,583
+0.00(+10.71%)
Jan 07, 2015
0.0031
0.0031
0.0028
0.0028
201,070
-0.00(-9.68%)
Jan 06, 2015
0.0031
0.0031
0.0028
0.0031
272,527
+0.00(+0.00%)
Jan 05, 2015
0.0025
0.0031
0.0025
0.0031
469,249
+0.00(+3.33%)
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
.