ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Xtract One Technologies Inc

Xtract One Technologies Inc (XTRA)

0.485
-0.015
(-3.00%)
Closed February 17 3:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.015-30.50.560.485562780.5002104CS
4-0.005-1.020408163270.490.570.475625450.52516411CS
12-0.185-27.61194029850.670.70.411111170.53090006CS
26-0.195-28.67647058820.680.750.41960370.59410698CS
52-0.225-31.69014084510.710.770.411314580.59025257CS
156-0.065-11.81818181820.551.240.411253560.69624178CS
260-0.065-11.81818181820.551.240.411253560.69624178CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17395728000.485-0.015-3.000.4950.510.48549419
17394864000.5-0.02-3.850.520.520.49528201
17394000000.520.0255.050.490.520.4933546
17393136000.49500.000.490.510.4957099
17392272000.495-0.005-1.000.50.560.49565244
17389680000.5-0.01-1.960.50.540.597300
17388816000.51-0.02-3.770.530.530.5116063
17387952000.530.011.920.520.530.5241048
17387088000.520.011.960.50.520.535864
17386224000.5100.000.4950.510.48127727
17383632000.51-0.02-3.770.520.520.557371
17382768000.530.011.920.520.540.5241640
17381904000.52-0.02-3.700.520.550.5138629
17381040000.54-0.01-1.820.540.550.5249337
17380176000.55-0.02-3.510.540.560.5337868
17377584000.56999990.02999995.560.550.56999990.5274022
17376720000.54-0.01-1.820.550.550.5364221
17375856000.55-0.01-1.790.550.560.5341043
17374992000.560.059.800.510.560.5166404
17374128000.5100.000.4750.510.475110459
17371536000.510.036.250.490.510.47567808
17370672000.48-0.015-3.030.510.510.4678558
17369808000.495-0.005-1.000.50.510.47588707
17368944000.5-0.03-5.660.530.530.485105752
17368080000.53-0.01-1.850.550.550.5162472
17365488000.5400.000.560.560.5234253
17364624000.540.035.880.510.590.5125455
17363760000.51-0.01-1.920.510.550.495136398
17362896000.52-0.01-1.890.530.540.51102150
17362032000.53-0.04-7.020.580.580.5368791
17359440000.5699999-0.02-3.390.590.610.5679430
17358576000.590.035.360.56999990.60.56182916
17356848000.560.06513.130.50.60.46320933
17355984000.4950.0255.320.4550.4950.455127232
17353392000.470.0153.300.460.470.43116288
17350692000.4550.049.640.450.470.4379094
17349936000.415-0.045-9.780.4650.4650.4099999366188
17347344000.46-0.01-2.130.470.480.46148717
17346480000.47-0.005-1.050.490.490.455167354
17345616000.475-0.01-2.060.4850.4950.475160303
17344752000.485-0.005-1.020.50.510.48597864
17343888000.490.0051.030.50.50.48120102
17341296000.485-0.01-2.020.50.510.48132884
17340432000.4950.0153.130.4850.510.485109357
17339568000.48-0.06-11.110.540.540.48251678
17338704000.54-0.04-6.900.560.60.54189004
17337840000.580.059.430.530.580.53362841
17335248000.53-0.13-19.700.56999990.590.52615083
17334384000.660.023.130.640.660.6461965
17333520000.64-0.01-1.540.640.660.6476873
17332656000.65-0.02-2.990.670.680.6586689
17331792000.670.011.520.650.680.6578068
17329200000.6600.000.670.670.6553260
17328336000.6600.000.660.680.6618215
17327472000.6600.000.660.680.6542628
17326608000.66-0.01-1.490.670.68999990.6650160
17325744000.67-0.02-2.900.68999990.68999990.66158917
17323152000.68999990.01999992.990.670.70.67126189
17322288000.67-0.01-1.470.680.68999990.6650135
17321424000.68-0.01-1.450.68999990.68999990.6732282
17320560000.689999900.000.680.70.6846363
17319696000.6899999-0.02-2.820.710.710.689999971486

Your Recent History

Delayed Upgrade Clock