Xtract Resources Historic Prices

 
     
Date Open High Low Close Volume
Jun 18, 2019 0.77 0.80 0.77 0.80 541,563
Jun 17, 2019 0.80 0.83 0.77 0.80 974,079
Jun 14, 2019 0.80 0.81 0.80 0.83 238,157
Jun 13, 2019 0.82 0.84 0.80 0.83 972,243
Jun 12, 2019 0.83 0.84 0.80 0.83 805,153
Jun 11, 2019 0.87 0.87 0.80 0.85 809,509
Jun 10, 2019 0.87 0.87 0.81 0.85 419,532
Jun 7, 2019 0.82 0.88 0.81 0.85 771,689
Jun 6, 2019 0.90 0.90 0.80 0.85 771,669
Jun 5, 2019 0.90 0.95 0.90 0.93 442,457
Jun 4, 2019 0.91 0.93 0.91 0.93 1,308,067
Jun 3, 2019 0.91 0.95 0.90 0.93 399,811
May 31, 2019 0.95 0.98 0.91 0.93 2,321,673
May 30, 2019 1.05 1.07 0.91 0.98 10,892,166
May 29, 2019 0.67 1.34 0.67 1.03 57,033,981
May 28, 2019 0.67 0.72 0.67 0.70 149,213
May 27, 2019 0.72 0.00 0.00 0.70 0
May 24, 2019 0.72 0.72 0.70 0.70 1,811,569
May 23, 2019 0.72 0.72 0.72 0.75 11,490
May 22, 2019 0.72 0.72 0.72 0.75 41,015
May 21, 2019 0.72 0.74 0.70 0.75 716,814
May 20, 2019 0.76 0.76 0.72 0.75 130,249
May 17, 2019 0.71 0.75 0.71 0.75 580,617
May 16, 2019 0.67 0.84 0.66 0.75 2,189,599
May 15, 2019 0.67 0.67 0.67 0.70 154,675
May 14, 2019 0.67 0.70 0.67 0.70 897,910
May 13, 2019 0.70 0.70 0.67 0.70 547,712
May 10, 2019 0.67 0.67 0.67 0.70 739,508
May 9, 2019 0.72 0.72 0.67 0.70 195,259
May 8, 2019 0.71 0.72 0.71 0.73 16,185
May 7, 2019 0.71 0.73 0.70 0.73 2,632,200
May 6, 2019 0.71 0.00 0.00 0.73 0
May 3, 2019 0.71 0.74 0.71 0.73 1,386,044
May 2, 2019 0.72 0.73 0.70 0.73 1,500,643
May 1, 2019 0.70 0.75 0.64 0.73 3,910,899
Apr 30, 2019 0.70 0.71 0.70 0.73 1,664,092
Apr 29, 2019 0.74 0.74 0.70 0.73 23,472
Apr 26, 2019 0.70 0.75 0.70 0.73 1,360,352
Apr 25, 2019 0.75 0.77 0.70 0.75 1,398,258
Apr 24, 2019 0.80 0.83 0.75 0.80 116,862
Apr 23, 2019 0.75 0.80 0.75 0.80 157,545
Apr 22, 2019 0.75 0.00 0.00 0.80 0
Apr 19, 2019 0.75 0.78 0.75 0.80 508,068
Apr 18, 2019 0.75 0.78 0.75 0.80 508,068
Apr 17, 2019 0.79 0.79 0.75 0.78 54,555
Apr 16, 2019 0.79 0.79 0.75 0.78 803,178
Apr 15, 2019 0.76 0.80 0.75 0.78 984,536
Apr 12, 2019 0.80 0.80 0.76 0.78 584,856
Apr 11, 2019 0.74 0.74 0.74 0.75 40,220
Apr 10, 2019 0.72 0.80 0.72 0.75 3,400,809
Showing 1 to 50 of 261