Skip to main content
Xtra Energy Corp. (XTPT)
OTCMKTS · Delayed Price · Currency is USD
0.386
-0.014 (-3.55%)
Apr 28, 2026, 2:30 PM EST

Xtra Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.410.380.390.39-3.55%50,471
Apr 27, 20260.390.410.390.400.40-0.62%17,388
Apr 24, 20260.400.400.390.400.40-0.15%26,066
Apr 23, 20260.410.410.390.400.40-1.76%41,450
Apr 22, 20260.450.450.390.410.41-2.10%74,311
Apr 21, 20260.450.450.380.420.42-6.73%47,359
Apr 20, 20260.380.450.380.450.457.47%94,887
Apr 17, 20260.440.450.370.420.423.36%152,352
Apr 16, 20260.410.450.370.400.40-1.00%92,475
Apr 15, 20260.410.410.360.410.416.94%34,262
Apr 14, 20260.380.400.310.380.38-6.42%84,738
Apr 13, 20260.380.420.380.410.412.00%25,661
Apr 10, 20260.370.440.360.400.402.01%50,019
Apr 9, 20260.370.420.370.390.393.18%52,337
Apr 8, 20260.450.450.350.380.38-15.31%52,364
Apr 7, 20260.420.450.380.450.458.38%18,913
Apr 6, 20260.350.410.350.410.4133.51%62,235
Apr 2, 20260.350.350.310.310.31-4.88%172,964
Apr 1, 20260.430.450.300.330.33-24.19%526,020
Mar 31, 20260.470.500.380.430.43-17.29%286,724
Mar 30, 20260.480.530.470.520.522.10%13,594
Mar 27, 20260.590.600.460.510.51-7.42%145,873
Mar 26, 20260.550.550.500.550.550.92%46,327
Mar 25, 20260.520.550.500.550.556.86%40,620
Mar 24, 20260.530.540.510.510.51-8.54%74,204
Mar 23, 20260.620.620.510.560.562.78%32,331
Mar 20, 20260.620.660.540.540.54-15.22%55,138
Mar 19, 20260.650.700.600.640.642.61%28,840
Mar 18, 20260.620.640.550.620.62-0.21%110,955
Mar 17, 20260.730.730.580.620.62-15.53%133,758
Mar 16, 20260.760.760.650.740.745.70%41,302
Mar 13, 20260.800.800.650.700.701.43%19,650
Mar 12, 20260.830.830.690.690.69-9.10%51,156
Mar 11, 20260.830.850.740.760.76-9.19%200,600
Mar 10, 20260.840.860.780.840.844.49%110,148
Mar 9, 20260.840.920.780.800.80-4.76%102,072
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