Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtra Energy Corp (OP: XTPT )

0.1600 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 22, 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 (%)
May 22, 2024 0.1529 0.1600 0.1529 0.1600 4,002 +0.00(+0.00%)
May 21, 2024 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+1.39%)
May 20, 2024 0.1564 0.1600 0.1564 0.1578 870 +0.00(+0.00%)
May 17, 2024 0.1578 0.1600 0.1578 0.1578 6,682 -0.00(-0.69%)
May 15, 2024 0.1589 0 +0.00(+0.25%)
May 14, 2024 0.1600 0.1600 0.1585 0.1585 4,060 -0.00(-0.94%)
May 13, 2024 0.1600 0.1600 0.1559 0.1600 7,788 -0.02(-10.61%)
May 09, 2024 0.1790 0 +0.00(+0.17%)
May 08, 2024 0.1700 0.1787 0.1681 0.1787 2,991 -0.00(-2.51%)
May 03, 2024 0.1833 0 +0.02(+13.64%)
May 02, 2024 0.1700 0.1700 0.1411 0.1613 35,779 -0.01(-5.01%)
May 01, 2024 0.1588 0.1698 0.1588 0.1698 200 +0.04(+27.67%)
Apr 30, 2024 0.1330 0.1410 0.1330 0.1330 30,000 -0.03(-19.73%)
Apr 29, 2024 0.1700 0.1700 0.1410 0.1657 49,280 +0.01(+3.56%)
Apr 26, 2024 0.1676 0.1820 0.1600 0.1600 83,670 -0.03(-13.61%)
Apr 25, 2024 0.1999 0.1999 0.1668 0.1852 21,050 -0.01(-7.35%)
Apr 22, 2024 0.1999 0 +0.01(+5.10%)
Apr 19, 2024 0.1630 0.1902 0.1630 0.1902 29,123 +0.02(+9.94%)
Apr 18, 2024 0.1730 0.1730 0.1730 0.1730 2,518 -0.01(-4.89%)
Apr 16, 2024 0.1819 0 +0.01(+5.14%)
Apr 15, 2024 0.1630 0.1870 0.1630 0.1730 19,800 -0.01(-6.44%)
Apr 12, 2024 0.1820 0.1891 0.1694 0.1849 13,235 -0.01(-4.94%)
Apr 09, 2024 0.1945 0 -0.00(-0.15%)
Apr 08, 2024 0.2025 0.2260 0.1660 0.1948 16,229 +0.00(+1.04%)
Apr 05, 2024 0.1823 0.1928 0.1823 0.1928 5,100 -0.00(-1.13%)
Apr 04, 2024 0.1845 0.1950 0.1845 0.1950 12,750 +0.00(+1.14%)
Apr 03, 2024 0.1851 0.1928 0.1751 0.1928 43,680 -0.00(-1.13%)
Apr 02, 2024 0.2020 0.2100 0.1901 0.1950 27,112 -0.01(-6.25%)
Apr 01, 2024 0.2199 0.2199 0.2038 0.2080 54,553 -0.01(-5.41%)
Mar 28, 2024 0.2049 0.2199 0.1950 0.2199 92,416 +0.01(+4.86%)
Mar 27, 2024 0.2000 0.2099 0.1850 0.2097 93,561 +0.01(+4.90%)
Mar 26, 2024 0.1825 0.1999 0.1750 0.1999 115,400 +0.01(+2.94%)
Mar 25, 2024 0.1942 0.1942 0.1942 0.1942 102 -0.00(-0.10%)
Mar 22, 2024 0.1782 0.1944 0.1411 0.1944 78,350 +0.02(+14.56%)
Mar 21, 2024 0.1662 0.1780 0.1662 0.1697 4,700 -0.01(-4.02%)
Mar 20, 2024 0.1611 0.1770 0.1611 0.1768 17,701 -0.00(-0.11%)
Mar 19, 2024 0.1610 0.1790 0.1610 0.1770 45,113 -0.01(-6.79%)
Mar 18, 2024 0.1899 0.1899 0.1710 0.1899 3,440 +0.00(+0.00%)
Mar 15, 2024 0.1797 0.1900 0.1630 0.1899 72,240 -0.00(-2.31%)
Mar 14, 2024 0.1797 0.1944 0.1777 0.1944 12,285 +0.00(+2.32%)
Mar 13, 2024 0.1750 0.1900 0.1750 0.1900 39,000 +0.01(+5.56%)
Mar 12, 2024 0.1733 0.1800 0.1716 0.1800 18,494 +0.00(+0.00%)
Mar 11, 2024 0.1800 0.1869 0.1700 0.1800 10,269 +0.00(+0.00%)
Mar 08, 2024 0.1725 0.1890 0.1725 0.1800 74,612 -0.00(-0.66%)
Mar 07, 2024 0.1812 0.1812 0.1812 0.1812 25,411 -0.01(-3.10%)
Mar 06, 2024 0.1699 0.1870 0.1625 0.1870 152,258 +0.02(+10.06%)
Mar 05, 2024 0.1600 0.1699 0.1600 0.1699 2,127 +0.00(+1.07%)
Mar 04, 2024 0.1600 0.1681 0.1600 0.1681 3,350 +0.01(+5.13%)
Mar 01, 2024 0.1600 0.1699 0.1575 0.1599 29,685 -0.00(-0.06%)
Feb 29, 2024 0.1699 0.1700 0.1401 0.1600 18,700 -0.01(-3.03%)
Feb 28, 2024 0.1703 0.1703 0.1400 0.1650 18,065 -0.02(-11.91%)
Feb 26, 2024 0.1873 0 +0.01(+4.00%)
Feb 23, 2024 0.1945 0.1945 0.1800 0.1801 14,002 -0.00(-0.44%)
Feb 22, 2024 0.1870 0.1949 0.1800 0.1809 44,503 -0.01(-3.52%)
Feb 21, 2024 0.1844 0.1949 0.1755 0.1875 11,137 +0.00(+1.41%)
Feb 20, 2024 0.1849 0.1850 0.1750 0.1849 9,051 +0.01(+5.96%)
Feb 16, 2024 0.1745 0.1745 0.1745 0.1745 2,500 -0.00(-1.97%)
Feb 15, 2024 0.1700 0.1799 0.1501 0.1780 48,333 +0.01(+4.71%)
Feb 14, 2024 0.1780 0.1849 0.1700 0.1700 98,500 -0.02(-10.48%)
Feb 13, 2024 0.1750 0.1899 0.1713 0.1899 43,997 +0.00(+0.48%)
Feb 06, 2024 0.1890 0 +0.00(+0.05%)
Feb 05, 2024 0.1818 0.1889 0.1818 0.1889 8,165 +0.00(+2.11%)
Feb 02, 2024 0.1662 0.1850 0.1550 0.1850 94,546 -0.01(-2.63%)
Jan 29, 2024 0.1900 0 +0.02(+14.39%)
Jan 26, 2024 0.1800 0.1800 0.1661 0.1661 26,500 -0.02(-8.99%)
Jan 25, 2024 0.1830 0.1830 0.1800 0.1825 11,167 -0.01(-3.95%)
Jan 24, 2024 0.1949 0.1949 0.1900 0.1900 5,810 +0.00(+1.33%)
Jan 23, 2024 0.1830 0.1875 0.1752 0.1875 8,900 -0.01(-5.06%)
Jan 22, 2024 0.1829 0.1975 0.1829 0.1975 6,410 -0.00(-0.75%)
Jan 19, 2024 0.1816 0.1990 0.1780 0.1990 16,620 +0.01(+4.74%)
Jan 18, 2024 0.1901 0.1968 0.1900 0.1900 87,683 +0.00(+0.48%)
Jan 17, 2024 0.1891 0.1891 0.1891 0.1891 525 +0.00(+2.27%)
Jan 16, 2024 0.1833 0.1849 0.1650 0.1849 46,200 +0.00(+0.00%)
Jan 12, 2024 0.1871 0.1901 0.1802 0.1849 10,668 -0.01(-2.68%)
Jan 11, 2024 0.1800 0.2049 0.1800 0.1900 14,940 -0.00(-2.51%)
Jan 10, 2024 0.1826 0.1949 0.1701 0.1949 6,853 -0.00(-0.05%)
Jan 09, 2024 0.1876 0.1950 0.1701 0.1950 3,511 +0.01(+2.79%)
Jan 08, 2024 0.2000 0.2000 0.1700 0.1897 29,604 -0.01(-5.15%)
Jan 05, 2024 0.2010 0.2212 0.1980 0.2000 33,477 -0.02(-9.87%)
Jan 04, 2024 0.2040 0.2400 0.2010 0.2219 16,656 -0.02(-7.54%)
Jan 03, 2024 0.2400 0.2500 0.2041 0.2400 8,421 +0.00(+0.00%)
Jan 02, 2024 0.2500 0.2500 0.2031 0.2400 5,405 +0.00(+0.00%)
Dec 29, 2023 0.2498 0.2500 0.2112 0.2400 20,415 +0.00(+0.00%)
Dec 28, 2023 0.2201 0.2499 0.2111 0.2400 10,264 -0.01(-4.00%)
Dec 27, 2023 0.2197 0.2550 0.1981 0.2500 89,639 +0.04(+20.48%)
Dec 26, 2023 0.2200 0.2200 0.2002 0.2075 16,373 -0.03(-12.37%)
Dec 22, 2023 0.2450 0.2450 0.2200 0.2368 7,714 -0.01(-3.66%)
Dec 21, 2023 0.1800 0.2600 0.1700 0.2458 379,015 +0.07(+42.08%)
Dec 20, 2023 0.1906 0.1925 0.1730 0.1730 113,489 -0.02(-8.95%)
Dec 19, 2023 0.1898 0.1900 0.1820 0.1900 33,416 +0.01(+5.67%)
Dec 18, 2023 0.1856 0.1899 0.1590 0.1798 51,354 -0.00(-2.60%)
Dec 15, 2023 0.1785 0.1846 0.1626 0.1846 80,861 -0.01(-5.28%)
Dec 14, 2023 0.1826 0.1949 0.1726 0.1949 17,050 -0.00(-1.91%)
Dec 13, 2023 0.1987 0.1987 0.1987 0.1987 3,019 +0.00(+0.00%)
Dec 12, 2023 0.1794 0.1987 0.1794 0.1987 21,005 +0.02(+10.51%)
Dec 11, 2023 0.1600 0.1798 0.1600 0.1798 8,600 -0.01(-5.37%)
Dec 07, 2023 0.1900 0 +0.00(+0.64%)
Dec 06, 2023 0.1695 0.1888 0.1505 0.1888 96,993 +0.01(+8.26%)
Dec 05, 2023 0.1730 0.1744 0.1700 0.1744 12,022 +0.00(+0.81%)
Dec 04, 2023 0.1602 0.1750 0.1602 0.1730 49,200 -0.01(-3.89%)
Dec 01, 2023 0.1700 0.1800 0.1700 0.1800 25,302 +0.00(+0.00%)
Nov 30, 2023 0.1700 0.1800 0.1700 0.1800 8,501 +0.01(+2.92%)
Nov 29, 2023 0.1609 0.1749 0.1609 0.1749 369 +0.00(+0.00%)
Nov 27, 2023 0.1749 12 -0.01(-4.95%)
Nov 24, 2023 0.1740 0.1840 0.1740 0.1840 8,500 +0.01(+5.75%)
Nov 22, 2023 0.1707 0.1765 0.1608 0.1740 25,500 +0.00(+2.41%)
Nov 21, 2023 0.1615 0.1700 0.1615 0.1699 9,502 -0.02(-8.11%)
Nov 17, 2023 0.1849 0 +0.01(+8.76%)
Nov 16, 2023 0.1700 0.1700 0.1700 0.1700 10,048 -0.01(-4.49%)
Nov 15, 2023 0.1765 0.1850 0.1610 0.1780 32,312 -0.02(-10.46%)
Nov 14, 2023 0.1700 0.1988 0.1700 0.1988 660 +0.00(+0.00%)
Nov 13, 2023 0.1988 0.1988 0.1988 0.1988 3,000 +0.00(+0.05%)
Nov 08, 2023 0.1987 0 -0.00(-0.10%)
Nov 07, 2023 0.1703 0.1989 0.1668 0.1989 67,835 +0.01(+7.46%)
Nov 06, 2023 0.1999 0.1999 0.1703 0.1851 50,510 -0.01(-6.18%)
Nov 03, 2023 0.1800 0.1973 0.1676 0.1973 30,543 +0.01(+3.84%)
Nov 02, 2023 0.1800 0.1900 0.1602 0.1900 31,709 +0.00(+0.00%)
Nov 01, 2023 0.1799 0.1900 0.1700 0.1900 44,902 +0.02(+14.94%)
Oct 31, 2023 0.1451 0.1800 0.1451 0.1653 42,115 -0.01(-3.05%)
Oct 30, 2023 0.1705 0.1705 0.1705 0.1705 636 -0.00(-1.16%)
Oct 27, 2023 0.1520 0.1798 0.1520 0.1725 7,250 -0.01(-4.17%)
Oct 26, 2023 0.1730 0.1800 0.1400 0.1800 81,338 +0.01(+5.88%)
Oct 25, 2023 0.1690 0.1800 0.1690 0.1700 27,151 +0.01(+3.03%)
Oct 24, 2023 0.1713 0.1713 0.1500 0.1650 80,906 -0.01(-3.68%)
Oct 20, 2023 0.1713 0 -0.01(-3.49%)
Oct 19, 2023 0.1710 0.1775 0.1710 0.1775 26,800 +0.01(+3.86%)
Oct 18, 2023 0.1776 0.1776 0.1646 0.1709 35,565 -0.01(-5.06%)
Oct 17, 2023 0.1796 0.1800 0.1651 0.1800 79,764 +0.00(+0.17%)
Oct 16, 2023 0.1780 0.1944 0.1605 0.1797 295,531 -0.00(-0.17%)
Oct 13, 2023 0.1751 0.2050 0.1751 0.1800 92,300 -0.02(-8.21%)
Oct 12, 2023 0.1999 0.1999 0.1800 0.1961 147,214 -0.00(-1.90%)
Oct 11, 2023 0.2100 0.2100 0.1850 0.1999 141,719 -0.01(-4.31%)
Oct 10, 2023 0.1900 0.2090 0.1900 0.2089 315,370 +0.02(+10.70%)
Oct 09, 2023 0.1880 0.1900 0.1800 0.1887 124,537 +0.01(+7.52%)
Oct 06, 2023 0.1775 0.1880 0.1725 0.1755 25,615 -0.01(-5.14%)
Oct 05, 2023 0.1775 0.1850 0.1775 0.1850 190,155 +0.01(+3.41%)
Oct 04, 2023 0.1550 0.1800 0.1502 0.1789 196,320 +0.01(+8.56%)
Oct 03, 2023 0.1500 0.1749 0.1475 0.1648 88,880 +0.01(+4.44%)
Oct 02, 2023 0.1398 0.1578 0.1398 0.1578 60,955 -0.00(-1.31%)
Sep 29, 2023 0.1475 0.1599 0.1475 0.1599 60,550 -0.00(-0.06%)
Sep 28, 2023 0.1699 0.1699 0.1450 0.1600 51,257 -0.01(-8.31%)
Sep 27, 2023 0.1750 0.1750 0.1561 0.1745 74,530 -0.01(-2.95%)
Sep 26, 2023 0.1649 0.1798 0.1550 0.1798 149,994 +0.01(+9.04%)
Sep 25, 2023 0.1522 0.1649 0.1550 0.1649 62,119 +0.01(+6.73%)
Sep 22, 2023 0.1464 0.1580 0.1464 0.1545 34,025 -0.00(-2.22%)
Sep 21, 2023 0.1600 0.1600 0.1541 0.1580 7,762 -0.00(-1.25%)
Sep 20, 2023 0.1700 0.1700 0.1500 0.1600 10,706 +0.00(+0.76%)
Sep 19, 2023 0.1590 0.1650 0.1500 0.1588 39,650 +0.01(+4.27%)
Sep 18, 2023 0.1518 0.1523 0.1486 0.1523 36,300 +0.01(+5.03%)
Sep 15, 2023 0.1525 0.1525 0.1450 0.1450 8,006 -0.02(-9.38%)
Sep 14, 2023 0.1790 0.1790 0.1490 0.1600 104,322 +0.01(+7.38%)
Sep 13, 2023 0.1390 0.1490 0.1251 0.1490 73,195 +0.01(+10.37%)
Sep 12, 2023 0.1297 0.1350 0.1297 0.1350 49,000 +0.01(+4.09%)
Sep 11, 2023 0.1225 0.1297 0.1210 0.1297 31,628 +0.01(+5.88%)
Sep 08, 2023 0.1250 0.1250 0.1150 0.1225 37,050 -0.00(-1.21%)
Sep 07, 2023 0.1050 0.1250 0.1050 0.1240 171,105 +0.02(+21.09%)
Sep 06, 2023 0.1048 0.1048 0.1024 0.1024 10,100 -0.00(-0.78%)
Sep 05, 2023 0.0961 0.1032 0.0961 0.1032 28,350 +0.01(+11.33%)
Sep 01, 2023 0.0927 0.0927 0.0927 0.0927 11,793 -0.00(-3.94%)
Aug 31, 2023 0.0900 0.0996 0.0850 0.0965 145,950 +0.01(+7.22%)
Aug 29, 2023 0.0900 5 -0.00(-3.95%)
Aug 28, 2023 0.0898 0.0937 0.0898 0.0937 206 +0.01(+11.68%)
Aug 25, 2023 0.0839 0.0900 0.0777 0.0839 100,188 -0.02(-15.76%)
Aug 24, 2023 0.0849 0.0996 0.0783 0.0996 85,406 +0.00(+5.17%)
Aug 23, 2023 0.0995 0.0995 0.0849 0.0947 26,545 -0.00(-4.73%)
Aug 22, 2023 0.0900 0.0994 0.0900 0.0994 11,281 -0.01(-8.56%)
Aug 21, 2023 0.0900 0.1087 0.0900 0.1087 5,350 -0.00(-0.28%)
Aug 18, 2023 0.1090 0.1090 0.1090 0.1090 5,719 +0.00(+0.00%)
Aug 17, 2023 0.1027 0.1090 0.0900 0.1090 96,000 +0.02(+20.98%)
Aug 16, 2023 0.1040 0.1040 0.0901 0.0901 28,626 -0.01(-13.37%)
Aug 15, 2023 0.0927 0.1040 0.0927 0.1040 5,346 +0.00(+0.00%)
Aug 14, 2023 0.0850 0.1040 0.0850 0.1040 11,890 +0.00(+4.73%)
Aug 11, 2023 0.0945 0.0993 0.0945 0.0993 6,000 +0.00(+1.43%)
Aug 10, 2023 0.0979 0.0979 0.0850 0.0979 11,150 -0.01(-5.87%)
Aug 09, 2023 0.1040 0.1040 0.1040 0.1040 13,000 +0.00(+0.00%)
Aug 08, 2023 0.1013 0.1100 0.0828 0.1040 23,597 -0.01(-5.45%)
Aug 04, 2023 0.1100 0 +0.01(+10.00%)
Aug 03, 2023 0.0927 0.1037 0.0927 0.1000 72,903 -0.00(-4.31%)
Aug 02, 2023 0.1020 0.1057 0.1014 0.1045 31,000 +0.00(+3.98%)
Aug 01, 2023 0.1099 0.1099 0.1000 0.1005 45,984 -0.01(-8.55%)
Jul 31, 2023 0.1000 0.1099 0.1000 0.1099 298 -0.01(-5.09%)
Jul 28, 2023 0.1112 0.1250 0.1001 0.1158 77,414 -0.00(-1.36%)
Jul 27, 2023 0.1150 0.1174 0.1100 0.1174 19,866 +0.00(+4.36%)
Jul 26, 2023 0.1163 0.1175 0.1100 0.1125 82,350 -0.01(-7.18%)
Jul 25, 2023 0.1200 0.1212 0.1100 0.1212 43,825 +0.00(+1.00%)
Jul 24, 2023 0.1175 0.1250 0.1150 0.1200 21,800 -0.01(-4.00%)
Jul 21, 2023 0.1200 0.1250 0.1160 0.1250 50,150 +0.01(+4.17%)
Jul 20, 2023 0.1100 0.1200 0.1056 0.1200 77,466 -0.01(-10.38%)
Jul 19, 2023 0.1339 0.1348 0.1100 0.1339 166,735 +0.01(+5.10%)
Jul 18, 2023 0.1162 0.1287 0.1162 0.1274 7,600 +0.00(+2.00%)
Jul 17, 2023 0.1094 0.1288 0.1018 0.1249 31,333 -0.01(-7.41%)
Jul 14, 2023 0.1016 0.1349 0.1016 0.1349 7,500 +0.01(+4.57%)
Jul 13, 2023 0.1016 0.1290 0.1016 0.1290 6,800 +0.00(+0.00%)
Jul 10, 2023 0.1290 6 +0.00(+3.28%)
Jul 07, 2023 0.1281 0.1349 0.1020 0.1249 11,900 -0.01(-7.41%)
Jul 05, 2023 0.1349 8 +0.02(+13.36%)
Jul 03, 2023 0.1275 0.1275 0.1190 0.1190 1,593 +0.00(+0.25%)
Jun 30, 2023 0.1187 0.1187 0.1187 0.1187 1,000 -0.00(-1.66%)
Jun 29, 2023 0.1207 0.1207 0.1207 0.1207 300 -0.01(-5.33%)
Jun 28, 2023 0.1175 0.1275 0.1100 0.1275 182,386 +0.01(+7.14%)
Jun 27, 2023 0.1200 0.1330 0.1182 0.1190 58,420 -0.02(-13.39%)
Jun 26, 2023 0.1225 0.1374 0.1187 0.1374 84,401 +0.00(+3.23%)
Jun 23, 2023 0.1324 0.1398 0.1244 0.1331 14,750 -0.01(-4.93%)
Jun 22, 2023 0.1390 0.1400 0.1224 0.1400 95,475 +0.00(+0.50%)
Jun 21, 2023 0.1250 0.1400 0.1100 0.1393 156,352 +0.03(+21.87%)
Jun 20, 2023 0.1100 0.1290 0.1010 0.1143 170,802 -0.02(-12.08%)
Jun 16, 2023 0.1010 0.1300 0.1010 0.1300 4,900 -0.01(-5.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.