Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adastra Holdings Ltd (OP: XTXXF )

0.1850 UNCHANGED
Last Price Updated: 9:45 AM EDT, Apr 5, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 05, 2024 0.1400 0 +0.13(+1011.11%)
Jan 31, 2024 0.0126 0 -0.13(-91.42%)
Jan 25, 2024 0.1468 0 +0.01(+8.34%)
Jan 18, 2024 0.1355 0 -0.01(-9.67%)
Dec 19, 2023 0.1500 0 -0.02(-14.29%)
Dec 01, 2023 0.1750 0 +0.02(+16.67%)
Nov 09, 2023 0.1500 0 +0.00(+0.00%)
Oct 31, 2023 0.1500 0 +0.04(+32.74%)
Oct 05, 2023 0.1130 0 -0.11(-49.78%)
Oct 02, 2023 0.2250 0 -0.01(-3.18%)
Sep 01, 2023 0.2324 0 -0.01(-4.48%)
Aug 24, 2023 0.2433 0 +0.02(+10.59%)
Aug 10, 2023 0.2200 0 -0.00(-1.57%)
Jul 13, 2023 0.2235 0 -0.03(-11.59%)
Jul 05, 2023 0.2528 0 -0.03(-11.36%)
Jun 22, 2023 0.2852 0 +0.02(+7.83%)
Jun 20, 2023 0.2645 0 -0.03(-11.69%)
Jun 12, 2023 0.2995 0 -0.02(-5.91%)
Jun 09, 2023 0.3183 0.3183 0.3000 0.3183 2,800 -0.01(-1.88%)
Jun 08, 2023 0.3244 0.3244 0.3244 0.3244 188 +0.02(+8.13%)
Jun 07, 2023 0.3095 0.3095 0.3000 0.3000 500 +0.05(+20.00%)
May 04, 2023 0.2500 0 -0.12(-32.08%)
May 02, 2023 0.3681 10 -0.37(-50.26%)
Apr 28, 2023 0.7400 0 +0.00(+0.00%)
Apr 25, 2023 0.7400 0 +0.37(+99.35%)
Apr 20, 2023 0.3712 3 +0.07(+23.73%)
Apr 14, 2023 0.3000 28 -0.60(-66.67%)
Apr 13, 2023 0.9000 0.9000 0.9000 0.9000 4,700 +0.54(+150.00%)
Apr 11, 2023 0.3600 37 +0.00(+0.00%)
Apr 06, 2023 0.3600 8 -0.01(-2.23%)
Apr 05, 2023 0.3000 0.3682 0.3000 0.3682 5,218 -0.53(-59.09%)
Apr 04, 2023 0.3000 0.9000 0.3000 0.9000 1,755 +0.55(+157.14%)
Apr 03, 2023 0.3814 0.3974 0.3500 0.3500 4,955 -0.03(-7.89%)
Mar 31, 2023 0.3866 0.3866 0.3800 0.3800 1,570 +0.00(+0.00%)
Mar 30, 2023 0.3800 0.3800 0.3800 0.3800 725 -0.06(-14.18%)
Mar 27, 2023 0.4428 50 +0.02(+5.43%)
Mar 22, 2023 0.4200 50 -0.03(-6.67%)
Mar 21, 2023 0.4549 0.4549 0.4500 0.4500 267 -0.04(-8.16%)
Mar 17, 2023 0.4900 50 +0.05(+11.52%)
Mar 16, 2023 0.8400 0.8500 0.4394 0.4394 1,908 -0.05(-10.33%)
Mar 14, 2023 0.4900 60 -0.26(-34.67%)
Mar 13, 2023 0.8800 0.8800 0.2800 0.7500 17,671 -0.15(-16.67%)
Mar 10, 2023 0.3400 0.9000 0.3400 0.9000 1,849 +0.39(+76.47%)
Mar 09, 2023 0.9700 0.9700 0.2800 0.5100 5,382 +0.01(+2.62%)
Mar 08, 2023 0.3174 0.5150 0.3000 0.4970 12,661 +0.10(+24.25%)
Mar 07, 2023 0.4783 0.4871 0.3584 0.4000 29,323 -0.15(-26.93%)
Mar 06, 2023 1.250 1.420 0.3600 0.5474 120,705 -0.46(-45.44%)
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.