Skip to main content
Xtra Energy Corp. (XTPT)
OTCMKTS · Delayed Price · Currency is USD
0.920
+0.080 (9.52%)
Mar 9, 2026, 10:21 AM EST

Xtra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.840.920.830.92-9.52%6,770
Mar 6, 20260.770.840.770.840.846.33%31,628
Mar 5, 20260.800.800.770.790.79-1.24%17,944
Mar 4, 20260.830.830.780.800.80-0.01%79,634
Mar 3, 20260.820.840.760.800.80-2.44%134,170
Mar 2, 20260.680.840.680.820.8222.39%148,483
Feb 27, 20260.660.700.650.670.67-3.54%23,957
Feb 26, 20260.560.700.540.690.6915.77%96,290
Feb 25, 20260.610.610.550.600.60-42,533
Feb 24, 20260.610.610.580.600.601.27%25,372
Feb 23, 20260.600.700.590.590.59-6.68%145,945
Feb 20, 20260.640.640.600.630.630.78%56,998
Feb 19, 20260.710.740.610.630.63-10.69%47,081
Feb 18, 20260.740.740.660.710.71-5.68%21,223
Feb 17, 20260.700.780.670.750.75-2.88%21,292
Feb 13, 20260.710.770.650.770.77-2.43%78,386
Feb 12, 20260.770.790.700.790.79-0.09%73,218
Feb 11, 20260.780.810.760.790.79-2.46%12,009
Feb 10, 20260.790.830.770.810.81-4.71%28,866
Feb 9, 20260.890.890.770.850.85-2.02%9,065
Feb 6, 20260.810.880.790.870.876.43%36,107
Feb 5, 20260.830.890.780.820.82-8.42%53,461
Feb 4, 20260.900.940.840.890.893.48%72,494
Feb 3, 20260.980.990.860.860.86-9.47%95,553
Feb 2, 20260.850.990.820.950.9515.85%253,053
Jan 30, 20260.910.910.730.820.82-12.76%147,280
Jan 29, 20260.901.030.880.940.94-9.63%78,027
Jan 28, 20261.061.070.901.041.04-2.80%137,885
Jan 27, 20260.911.100.881.071.0713.83%133,066
Jan 26, 20260.850.950.790.940.9410.29%114,296
Jan 23, 20260.800.850.790.850.851.46%30,338
Jan 22, 20260.850.850.790.840.840.60%50,458
Jan 21, 20260.800.840.770.840.845.64%100,211
Jan 20, 20260.730.810.730.790.79-2.41%27,263
Jan 16, 20260.750.810.670.810.81-56,864
Jan 15, 20260.740.820.740.810.81-1.12%75,700
Jan 14, 20260.740.820.740.820.82-0.10%63,410
Jan 13, 20260.750.820.740.820.82-1.20%77,000
Jan 12, 20260.840.840.750.830.8310.80%57,111
Jan 9, 20260.840.840.740.750.75-7.51%92,510
Jan 8, 20260.790.840.740.810.817.07%175,474
Jan 7, 20260.740.810.720.760.768.76%196,675
Jan 6, 20260.640.700.580.700.708.67%151,113
Jan 5, 20260.530.640.530.640.6427.98%97,550
Jan 2, 20260.510.570.500.500.50-7.58%25,531
Dec 31, 20250.500.540.500.540.541.25%58,123
Dec 30, 20250.600.600.450.530.53-4.76%253,461
Dec 29, 20250.580.580.560.560.56-7.24%84,919
Dec 26, 20250.580.610.510.600.608.00%55,506
Dec 24, 20250.580.590.530.560.56-0.18%15,693
Dec 23, 20250.540.570.520.560.562.88%30,751
Dec 22, 20250.590.610.540.550.55-2.63%46,753
Dec 19, 20250.600.610.550.560.56-6.68%70,935
Dec 18, 20250.620.620.590.600.60-0.32%34,731
Dec 17, 20250.660.660.600.600.60-5.95%37,211
Dec 16, 20250.670.670.600.640.64-5.87%89,355
Dec 15, 20250.710.740.680.680.68-4.28%41,970
Dec 12, 20250.790.790.710.710.71-9.79%39,323
Dec 11, 20250.770.800.690.790.791.63%41,059
Dec 10, 20250.770.820.680.770.773.32%68,656
Dec 9, 20250.760.800.710.750.75-9.09%138,720
Dec 8, 20250.670.850.670.830.8332.53%277,364
Dec 5, 20250.660.660.600.620.622.89%62,795
Dec 4, 20250.610.700.610.610.615.95%144,999
Dec 3, 20250.580.650.570.570.57-9.37%42,534
Dec 2, 20250.610.640.560.630.632.07%55,964
Dec 1, 20250.550.650.520.620.6212.22%46,336
Nov 28, 20250.530.550.520.550.555.77%66,209
Nov 26, 20250.500.550.450.520.523.36%92,374
Nov 25, 20250.500.510.480.500.50-1.33%7,525
Nov 24, 20250.520.560.480.510.510.02%34,418
Nov 21, 20250.500.510.480.510.51-3.61%29,554
Nov 20, 20250.540.590.490.530.53-0.58%85,675
Nov 19, 20250.560.570.510.530.53-6.63%31,701
Nov 18, 20250.640.640.510.570.571.59%44,669
Nov 17, 20250.640.640.560.560.56-12.36%17,419
Nov 14, 20250.670.670.600.640.64-3.03%56,828
Nov 13, 20250.590.710.590.660.6611.86%154,281
Nov 12, 20250.590.600.530.590.59-79,961
Nov 11, 20250.520.590.520.590.5912.40%58,971
Nov 10, 20250.510.600.470.520.5211.63%113,694
Nov 7, 20250.470.500.450.470.47-3.35%59,589
Nov 6, 20250.440.510.440.490.490.33%92,145
Nov 5, 20250.490.520.450.480.48-4.42%121,165
Nov 4, 20250.550.550.480.510.51-7.75%131,713
Nov 3, 20250.520.550.480.550.55-3.00%231,623
Oct 31, 20250.540.570.510.570.574.11%117,965
Oct 30, 20250.570.570.500.540.54-3.46%161,435
Oct 29, 20250.640.660.490.560.56-11.88%399,260
Oct 28, 20250.720.750.620.640.64-7.25%383,787
Oct 27, 20250.630.790.630.690.698.99%205,665
Oct 24, 20250.740.760.620.630.63-13.27%309,500
Oct 23, 20250.790.820.670.730.737.10%253,333
Oct 22, 20250.790.880.660.680.68-27.02%288,367
Oct 21, 20250.990.990.780.930.933.78%222,939
Oct 20, 20251.161.160.890.900.90-21.05%445,911
Oct 17, 20251.391.551.061.141.14-22.40%383,196
Oct 16, 20251.801.801.361.471.47-16.06%358,121
Oct 15, 20251.571.861.501.751.7512.90%556,728
Oct 14, 20251.291.701.231.551.5519.23%705,387