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

Adastra Hldgs Inc (CSE: XTRX )

0.2050 +0.0100 (+5.13%)
Official Closing Price Updated: 2:26 PM EDT, May 17, 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 17, 2024 0.1950 0.2050 0.1950 0.2050 214,725 +0.01(+5.13%)
May 16, 2024 0.1950 0.1950 0.1950 0.1950 1,370 +0.02(+8.33%)
May 15, 2024 0.1800 0.1800 0.1800 0.1800 2,515 -0.02(-7.69%)
May 14, 2024 0.2000 0.2000 0.1800 0.1950 16,110 +0.01(+2.63%)
May 13, 2024 0.2000 0.2150 0.1900 0.1900 16,000 -0.02(-9.52%)
May 09, 2024 0.2100 0.2100 150 +0.01(+2.44%)
May 08, 2024 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
May 07, 2024 0.1950 0.1950 0.1900 0.1900 2,004 -0.01(-2.56%)
May 06, 2024 0.2000 0.2000 0.1950 0.1950 11,410 -0.02(-11.36%)
May 03, 2024 0.2250 0.2250 0.2200 0.2200 1,246 +0.02(+12.82%)
May 01, 2024 0.1950 0.1950 283 -0.02(-11.36%)
Apr 30, 2024 0.2100 0.2200 0.2100 0.2200 3,250 +0.01(+4.76%)
Apr 29, 2024 0.2200 0.2250 0.2100 0.2100 19,757 -0.01(-2.33%)
Apr 26, 2024 0.2150 0.2150 0.2150 0.2150 501 +0.01(+4.88%)
Apr 25, 2024 0.2050 0.2250 0.2050 0.2050 5,610 +0.00(+0.00%)
Apr 23, 2024 0.2050 0.2050 100 +0.01(+5.13%)
Apr 22, 2024 0.1950 0.1950 0.1950 0.1950 2,466 -0.02(-9.30%)
Apr 19, 2024 0.2400 0.2400 0.2150 0.2150 19,046 -0.02(-10.42%)
Apr 18, 2024 0.2400 0.2400 0.2400 0.2400 2,500 +0.01(+4.35%)
Apr 17, 2024 0.2200 0.2300 0.1800 0.2300 47,000 -0.02(-9.80%)
Apr 16, 2024 0.2550 0.2550 0.2200 0.2550 5,675 +0.00(+0.00%)
Apr 15, 2024 0.2400 0.2550 0.2000 0.2550 22,000 +0.01(+2.00%)
Apr 12, 2024 0.2550 0.2550 0.2500 0.2500 2,000 +0.01(+4.17%)
Apr 11, 2024 0.2500 0.2500 0.2400 0.2400 5,860 -0.02(-7.69%)
Apr 10, 2024 0.2400 0.2600 0.2400 0.2600 8,500 +0.00(+0.00%)
Apr 09, 2024 0.2600 0.2600 0.2600 0.2600 3,006 +0.00(+0.00%)
Apr 08, 2024 0.2600 0.2600 0.2100 0.2600 16,912 +0.00(+0.00%)
Apr 05, 2024 0.2450 0.2600 0.2300 0.2600 71,533 +0.02(+6.12%)
Apr 04, 2024 0.2450 0.2450 0.2450 0.2450 1,610 +0.04(+16.67%)
Apr 02, 2024 0.2100 0.2100 100 +0.00(+0.00%)
Mar 28, 2024 0.2100 380 +0.01(+5.00%)
Mar 26, 2024 0.2000 0.2000 0 -0.04(-16.67%)
Mar 25, 2024 0.2450 0.2450 0.2400 0.2400 5,600 -0.01(-4.00%)
Mar 22, 2024 0.2500 0.2500 0.2500 0.2500 1,005 +0.01(+4.17%)
Mar 20, 2024 0.2400 0.2400 100 -0.01(-2.04%)
Mar 19, 2024 0.2650 0.2650 0.2450 0.2450 4,000 +0.00(+0.00%)
Mar 18, 2024 0.2450 0.2450 0.2450 0.2450 500 -0.01(-2.00%)
Mar 15, 2024 0.2600 0.2800 0.2500 0.2500 6,064 +0.01(+4.17%)
Mar 14, 2024 0.2400 0.2400 0.2400 0.2400 1,500 -0.01(-2.04%)
Mar 13, 2024 0.2450 0.2450 0.2450 0.2450 2,825 -0.03(-10.91%)
Mar 11, 2024 0.2750 0.2750 130 -0.01(-1.79%)
Mar 08, 2024 0.2800 0.2800 0.2800 0.2800 4,000 +0.04(+14.29%)
Mar 07, 2024 0.2700 0.2700 0.2450 0.2450 16,190 -0.04(-12.50%)
Mar 06, 2024 0.2450 0.2800 0.2450 0.2800 5,500 +0.04(+14.29%)
Mar 05, 2024 0.2450 0.2450 0.2450 0.2450 1,500 +0.00(+0.00%)
Mar 04, 2024 0.2450 0.2750 0.2450 0.2450 3,500 +0.00(+0.00%)
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.