Xtract One Technologies Inc (XTRA.WT)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.23 | 0.03 | 15.00 | 0.22 | 0.23 | 0.22 | 2500 |
| 1721943600 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1721857200 | 0.2 | -0.02 | -9.09 | 0.22 | 0.22 | 0.2 | 27800 |
| 1721770800 | 0.22 | 0 | 0.00 | 0.22 | 0.22 | 0.22 | 37500 |
| 1721684400 | 0.22 | 0.02 | 10.00 | 0.22 | 0.22 | 0.22 | 1000 |
| 1721425200 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1721338800 | 0.2 | 0 | 0.00 | 0.2 | 0.2 | 0.2 | 0 |
| 1721252400 | 0.2 | -0.005 | -2.44 | 0.2 | 0.2 | 0.2 | 20000 |
| 1721166000 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 10000 |
| 1721079600 | 0.2049999 | -0.01 | -4.65 | 0.2049999 | 0.2049999 | 0.2049999 | 4500 |
| 1720820400 | 0.215 | 0 | 0.00 | 0.215 | 0.215 | 0.215 | 0 |
| 1720734000 | 0.215 | 0.0100001 | 4.88 | 0.215 | 0.215 | 0.215 | 8000 |
| 1720647600 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 0 |
| 1720561200 | 0.2049999 | 0 | 0.00 | 0.2049999 | 0.2049999 | 0.2049999 | 7500 |
| 1720474800 | 0.2049999 | -0.025 | -10.87 | 0.23 | 0.23 | 0.2049999 | 2500 |
| 1720215600 | 0.23 | -0.02 | -8.00 | 0.24 | 0.24 | 0.23 | 16000 |
| 1720129200 | 0.25 | 0.02 | 8.70 | 0.25 | 0.25 | 0.25 | 11500 |
| 1720042800 | 0.23 | 0.02 | 9.52 | 0.24 | 0.24 | 0.23 | 40000 |
| 1719956400 | 0.21 | 0.015 | 7.69 | 0.21 | 0.22 | 0.21 | 38000 |
| 1719610800 | 0.195 | 0.015 | 8.33 | 0.19 | 0.195 | 0.185 | 15000 |
| 1719524400 | 0.18 | 0.025 | 16.13 | 0.155 | 0.18 | 0.155 | 79900 |
| 1719438000 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1719351600 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1719265200 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 10000 |
| 1719006000 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1718919600 | 0.155 | 0 | 0.00 | 0.155 | 0.155 | 0.155 | 0 |
| 1718833200 | 0.155 | -0.005 | -3.13 | 0.16 | 0.16 | 0.155 | 30000 |
| 1718746800 | 0.16 | 0.015 | 10.34 | 0.155 | 0.16 | 0.155 | 14000 |
| 1718660400 | 0.145 | 0.005 | 3.57 | 0.145 | 0.145 | 0.145 | 11000 |
| 1718401200 | 0.14 | -0.01 | -6.67 | 0.16 | 0.16 | 0.14 | 38500 |
| 1718314800 | 0.15 | 0.045 | 42.86 | 0.115 | 0.15 | 0.11 | 93000 |
| 1718228400 | 0.105 | 0.02 | 23.53 | 0.1 | 0.105 | 0.1 | 15000 |
| 1718142000 | 0.085 | -0.025 | -22.73 | 0.11 | 0.11 | 0.085 | 92200 |
| 1718055600 | 0.11 | 0.025 | 29.41 | 0.09 | 0.115 | 0.09 | 226000 |
| 1717796400 | 0.085 | 0 | 0.00 | 0.085 | 0.085 | 0.085 | 105000 |
| 1717710000 | 0.085 | 0.02 | 30.77 | 0.075 | 0.085 | 0.075 | 335200 |
| 1717623600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1717537200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1717450800 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 42000 |
| 1717191600 | 0.065 | -0.015 | -18.75 | 0.075 | 0.075 | 0.065 | 29000 |
| 1717105200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 21000 |
| 1717018800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 20000 |
| 1716932400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716846000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716586800 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716500400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1716414000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 65500 |
| 1716327600 | 0.08 | 0.01 | 14.29 | 0.08 | 0.08 | 0.08 | 20000 |
| 1715982000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1715895600 | 0.07 | 0.005 | 7.69 | 0.075 | 0.075 | 0.07 | 11000 |
| 1715809200 | 0.065 | -0.01 | -13.33 | 0.07 | 0.07 | 0.065 | 15000 |
| 1715722800 | 0.075 | -0.005 | -6.25 | 0.075 | 0.075 | 0.075 | 61000 |
| 1715636400 | 0.08 | 0.005 | 6.67 | 0.08 | 0.08 | 0.08 | 10000 |
| 1715377200 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 10000 |
| 1715290800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 120000 |
| 1715204400 | 0.07 | 0.005 | 7.69 | 0.08 | 0.08 | 0.07 | 42500 |
| 1715118000 | 0.065 | 0.02 | 44.44 | 0.05 | 0.08 | 0.05 | 2481000 |
| 1715031600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 135000 |
| 1714772400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 10000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
