Adastra Holdings Ltd (XTRX)
CSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -30.7692307692 | 0.78 | 0.78 | 0.425 | 3852 | 0.50485437 | CS |
| 4 | -0.16 | -22.8571428571 | 0.7 | 0.8 | 0.12 | 7370 | 0.65657204 | CS |
| 12 | -0.61 | -53.0434782609 | 1.15 | 1.2 | 0.12 | 9128 | 0.84619046 | CS |
| 26 | -1.51 | -73.6585365854 | 2.05 | 2.25 | 0.12 | 11483 | 1.27682629 | CS |
| 52 | -2.11 | -79.6226415094 | 2.65 | 3.05 | 0.12 | 11218 | 1.81235766 | CS |
| 156 | -8.96 | -94.3157894737 | 9.5 | 20 | 0.12 | 21055 | 6.19956332 | CS |
| 260 | -3.96 | -88 | 4.5 | 20 | 0.12 | 26243 | 6.15495988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730495100 | 0.54 | 0.05 | 10.20 | 0.54 | 0.54 | 0.54 | 650 |
| 1730408700 | 0.49 | 0.065 | 15.29 | 0.49 | 0.49 | 0.49 | 655 |
| 1730322300 | 0.425 | -0.115 | -21.30 | 0.435 | 0.435 | 0.425 | 8010 |
| 1730235900 | 0.54 | -0.24 | -30.77 | 0.76 | 0.76 | 0.54 | 9442 |
| 1730149500 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 90 |
| 1729890300 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 1064 |
| 1729803900 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 500 |
| 1729717500 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 479 |
| 1729631100 | 0.78 | 0.19 | 32.20 | 0.78 | 0.78 | 0.78 | 1528 |
| 1729544700 | 0.59 | -0.19 | -24.36 | 0.59 | 0.59 | 0.59 | 5024 |
| 1729285500 | 0.78 | 0.19 | 32.20 | 0.79 | 0.79 | 0.78 | 4673 |
| 1729199100 | 0.59 | 0.14 | 31.11 | 0.54 | 0.68 | 0.495 | 19501 |
| 1729112700 | 0.45 | 0.19 | 73.08 | 0.4 | 0.45 | 0.35 | 11653 |
| 1729026300 | 0.26 | -0.54 | -67.50 | 0.12 | 0.26 | 0.12 | 4000 |
| 1728680700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 6 |
| 1728594300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 862 |
| 1728507900 | 0.8 | 0 | 0.00 | 0.75 | 0.8 | 0.75 | 700 |
| 1728421500 | 0.8 | 0.05 | 6.67 | 0.8 | 0.8 | 0.8 | 380 |
| 1728335100 | 0.75 | 0.05 | 7.14 | 0.75 | 0.75 | 0.6 | 5050 |
| 1728075900 | 0.7 | -0.2 | -22.22 | 0.7 | 0.7 | 0.7 | 341 |
| 1727989500 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1727903100 | 0.9 | -0.05 | -5.26 | 1 | 1 | 0.9 | 4133 |
| 1727816700 | 0.95 | -0.05 | -5.00 | 0.85 | 0.95 | 0.85 | 1086 |
| 1727730300 | 1 | 0.05 | 5.26 | 0.95 | 1.15 | 0.95 | 1865 |
| 1727471100 | 0.95 | 0.05 | 5.56 | 0.95 | 0.95 | 0.95 | 1054 |
| 1727384700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1727298300 | 0.9 | 0 | 0.00 | 1.05 | 1.2 | 0.9 | 3420 |
| 1727211900 | 0.9 | -0.05 | -5.26 | 1 | 1 | 0.85 | 2350 |
| 1727125500 | 0.95 | -0.1 | -9.52 | 1 | 1 | 0.8 | 1125 |
| 1726866300 | 1.05 | 0.05 | 5.00 | 1 | 1.2 | 1 | 2489 |
| 1726779900 | 1 | 0.1 | 11.11 | 0.95 | 1.05 | 0.95 | 1504 |
| 1726693500 | 0.9 | 0.1 | 12.50 | 0.9 | 0.9 | 0.9 | 1110 |
| 1726607100 | 0.8 | -0.05 | -5.88 | 0.85 | 1.05 | 0.65 | 2840 |
| 1726520700 | 0.85 | 0.35 | 70.00 | 0.55 | 0.9 | 0.55 | 2250 |
| 1726261500 | 0.5 | -0.15 | -23.08 | 0.65 | 0.65 | 0.5 | 937 |
| 1726175100 | 0.65 | -0.15 | -18.75 | 0.65 | 0.65 | 0.65 | 340 |
| 1726088700 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 95 |
| 1726002300 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 5 |
| 1725915900 | 0.8 | -0.05 | -5.88 | 0.85 | 0.85 | 0.8 | 806 |
| 1725656700 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1725570300 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 0 |
| 1725483900 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9 | 0.7 | 4440 |
| 1725397500 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1725051900 | 0.9 | -0.1 | -10.00 | 1 | 1 | 0.9 | 210 |
| 1724965500 | 1 | 0 | 0.00 | 0.95 | 1 | 0.95 | 513 |
| 1724879100 | 1 | -0.15 | -13.04 | 1.15 | 1.2 | 1 | 3699 |
| 1724792700 | 1.15 | 0.2 | 21.05 | 0.95 | 1.15 | 0.95 | 500 |
| 1724706300 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724447100 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1724360700 | 0.95 | -0.05 | -5.00 | 0.95 | 0.95 | 0.95 | 710 |
| 1724274300 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1724187900 | 1 | -0.1 | -9.09 | 1 | 1 | 1 | 131 |
| 1724101500 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1723842300 | 1.1 | 0.1 | 10.00 | 1.1 | 1.1 | 1.1 | 305 |
| 1723755900 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1723669500 | 1 | -0.05 | -4.76 | 1 | 1 | 1 | 100 |
| 1723583100 | 1.05 | -0.05 | -4.55 | 1.05 | 1.05 | 1.05 | 115 |
| 1723496700 | 1.1 | -0.05 | -4.35 | 1.2 | 1.2 | 1.1 | 578 |
| 1723237500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 224 |
| 1723151100 | 1.15 | 0.05 | 4.55 | 0.9 | 1.15 | 0.9 | 100 |
| 1723064700 | 1.1 | 0 | 0.00 | 1 | 1.1 | 0.9 | 1350 |
| 1722978300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 37 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
