New Zealand markets open in 3 hours 14 minutes

Xtract One Technologies Inc. (XTRAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.3625+0.0125 (+3.57%)
As of 02:26PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.35500.37440.35500.36250.362530,930
20 May 20240.36500.36500.32900.35000.350055,500
17 May 20240.34000.37700.34000.36000.360066,300
16 May 20240.34400.36000.34400.36000.360051,800
15 May 20240.35200.36600.35200.36600.366087,100
14 May 20240.36000.36800.35000.35600.356067,000
13 May 20240.36300.39000.35500.36000.360094,000
10 May 20240.38000.40000.37300.37700.3770175,600
09 May 20240.36000.36800.35500.36000.360058,500
08 May 20240.36300.36600.34500.35500.355071,700
07 May 20240.35000.37000.35000.36000.360043,500
06 May 20240.38000.38000.35600.35600.3560108,400
03 May 20240.35300.37900.35300.36500.365082,500
02 May 20240.32500.35000.32500.35000.3500109,100
01 May 20240.32000.32600.31500.31900.3190148,300
30 Apr 20240.35900.35900.32700.33000.3300262,800
29 Apr 20240.35000.35800.33500.34800.3480856,600
26 Apr 20240.33900.33900.32600.33700.3370261,400
25 Apr 20240.34000.34200.33300.33800.3380240,800
24 Apr 20240.35000.35600.33900.34900.349089,900
23 Apr 20240.35500.35800.35200.35400.3540159,500
22 Apr 20240.35200.36000.34900.35500.3550180,600
19 Apr 20240.38600.38600.36000.36100.3610286,100
18 Apr 20240.38000.41500.33000.36400.3640548,700
17 Apr 20240.45400.45400.41100.42400.424079,600
16 Apr 20240.45700.45700.44000.45400.4540158,700
15 Apr 20240.47000.48500.45100.46000.4600132,000
12 Apr 20240.49800.49800.46500.46500.465059,900
11 Apr 20240.47300.52600.47300.47700.4770687,300
10 Apr 20240.45200.47400.45200.47400.474029,500
09 Apr 20240.45500.47300.44600.46000.4600109,100
08 Apr 20240.49500.49500.45500.46400.464040,200
05 Apr 20240.48000.49000.47000.47300.473042,200
04 Apr 20240.50700.50700.48000.48000.4800159,700
03 Apr 20240.50000.51000.50000.50400.504029,700
02 Apr 20240.52000.52000.50000.50000.500063,600
01 Apr 20240.53500.53500.51300.51300.513049,100
28 Mar 20240.52300.53200.51600.53100.5310260,500
27 Mar 20240.51000.52300.49000.52300.5230157,600
26 Mar 20240.46800.50000.46200.50000.5000211,600
25 Mar 20240.45000.48000.45000.46500.465064,600
22 Mar 20240.47800.49400.47500.48000.480098,700
21 Mar 20240.45000.49500.45000.48800.4880124,100
20 Mar 20240.47000.47000.45400.46400.4640109,100
19 Mar 20240.47800.49500.46600.46600.4660138,000
18 Mar 20240.48600.49700.48000.48700.487032,900
15 Mar 20240.50000.50000.48000.48700.487031,100
14 Mar 20240.49900.50400.48800.49500.495024,100
13 Mar 20240.48000.50800.48000.50500.505089,100
12 Mar 20240.50500.51400.49900.50500.505081,700
11 Mar 20240.51800.51800.48500.50400.5040356,000
08 Mar 20240.53200.54300.51000.51700.5170114,200
07 Mar 20240.52600.53800.52500.53500.535060,500
06 Mar 20240.51000.53800.51000.53300.5330106,900
05 Mar 20240.53000.53600.50900.51400.5140128,100
04 Mar 20240.50100.53300.50100.52300.523035,100
01 Mar 20240.52400.54700.52400.53400.5340121,100
29 Feb 20240.53300.54100.51600.53000.5300439,400
28 Feb 20240.54000.54000.52400.53200.532053,800
27 Feb 20240.53300.54500.52500.54300.5430243,400
26 Feb 20240.53600.54000.52500.53600.536089,500
23 Feb 20240.53300.54400.53300.53900.539021,000
22 Feb 20240.55000.55000.53300.54000.540068,100
21 Feb 20240.55000.55000.53600.54300.543042,800
20 Feb 20240.55000.56500.53200.54500.5450164,800
16 Feb 20240.50800.55600.50800.55000.5500112,400
15 Feb 20240.55000.55000.52900.54300.543043,700
14 Feb 20240.54000.55000.50700.55000.5500364,300
13 Feb 20240.53000.53800.52000.53400.534083,400
12 Feb 20240.52200.55000.52000.55000.550079,900
09 Feb 20240.52000.54700.51000.53200.532041,900
08 Feb 20240.53500.53500.52500.53000.530011,300
07 Feb 20240.52200.53400.51600.53400.534036,100
06 Feb 20240.51000.53100.51000.53000.530037,000
05 Feb 20240.51200.52500.51100.51200.512023,500
02 Feb 20240.50600.54900.48000.52400.524095,500
01 Feb 20240.51300.51300.50600.50900.509015,600
31 Jan 20240.49900.51400.49900.50600.506088,100
30 Jan 20240.49400.51300.49100.49800.498096,900
29 Jan 20240.52000.52000.49400.51000.510069,700
26 Jan 20240.50600.52300.50600.51400.514035,200
25 Jan 20240.51800.53000.49900.51000.5100132,400
24 Jan 20240.54000.54000.50000.50000.500053,400
23 Jan 20240.53200.54500.53200.53500.535042,200
22 Jan 20240.53300.55400.53300.54200.542053,500
19 Jan 20240.51900.53200.50000.53200.5320195,000
18 Jan 20240.53000.53000.51800.53000.530046,500
17 Jan 20240.51900.52400.51000.51500.5150112,400
16 Jan 20240.54200.54200.50800.51000.5100143,600
12 Jan 20240.56000.56200.53800.54600.546053,400
11 Jan 20240.52000.58000.52000.56000.560074,300
10 Jan 20240.58300.58800.55000.55000.550028,300
09 Jan 20240.54600.56300.53700.56000.5600110,200
08 Jan 20240.55000.55000.53400.54300.543070,100
05 Jan 20240.55000.55400.53600.53900.539053,300
04 Jan 20240.55400.56500.55400.55700.557089,000
03 Jan 20240.52000.55000.52000.54900.549047,200
02 Jan 20240.54400.57000.53700.53700.5370117,900
29 Dec 20230.55000.55500.54200.54600.546053,300
28 Dec 20230.56100.56100.55000.55300.553031,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...