XTRX

Adastra Historical Data - XTRX

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
US$59.99
CSE Level 1
Monthly Subscription
for only
US$4.40
CSE Level 1 and Level 2
Monthly Subscription
for only
US$13.20
VAT not included
Stock Name Stock Symbol Market Stock Type
Adastra Holdings Ltd XTRX CSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.05 7.14% 0.75 14:08:39
Open Price Low Price High Price Close Price Previous Close
0.75 0.75 0.75 0.75 0.70
more quote information »

XTRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.730.750.700.74044134,7360.022.74%
1 Month0.600.750.540.6127113,9040.1525.0%
3 Months0.650.820.500.610335210,4600.1015.38%
6 Months0.891.030.500.66925817,750-0.14-15.73%
1 Year1.051.600.500.92057169,581-0.30-28.57%
3 Years0.451.600.240.620639730,8770.3066.67%
5 Years0.451.600.240.620639730,8770.3066.67%

XTRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2022 0.70 0.00 0.0% 0.70 0.70 0.70 500
Jun 29 2022 0.70 -0.05 -6.67% 0.70 0.70 0.70 666
Jun 28 2022 0.75 0.01 1.35% 0.75 0.75 0.75 5,500
Jun 27 2022 0.74 -0.01 -1.33% 0.73 0.74 0.73 12,278
Jun 24 2022 0.75 0.14 22.95% 0.63 0.75 0.63 6,200
Jun 23 2022 0.61 0.01 1.67% 0.62 0.62 0.61 8,000
Jun 22 2022 0.60 0.00 0.0% 0.60 0.60 0.60 300
Jun 21 2022 0.60 0.03 5.26% 0.57 0.60 0.54 124,600
Jun 20 2022 0.57 -0.03 -5.0% 0.58 0.58 0.57 40,000
Jun 17 2022 0.60 -0.02 -3.23% 0.60 0.60 0.60 1,000
Jun 16 2022 0.62 0.00 0.0% 0.62 0.62 0.62 0
Jun 15 2022 0.62 0.00 0.0% 0.62 0.62 0.62 11
Jun 14 2022 0.62 0.00 0.0% 0.62 0.62 0.62 0
Jun 13 2022 0.62 0.00 0.0% 0.62 0.62 0.62 0
Jun 10 2022 0.62 0.00 0.0% 0.62 0.62 0.62 1,500
Jun 09 2022 0.62 0.00 0.0% 0.62 0.62 0.62 500
Jun 08 2022 0.62 0.02 3.33% 0.60 0.62 0.60 7,000
Jun 07 2022 0.60 0.00 0.0% 0.60 0.60 0.60 500
Jun 06 2022 0.60 0.00 0.0% 0.60 0.60 0.60 0
See More Historical Prices »
Your Recent History
CSE
XTRX
Adastra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220704 22:00:47