Xtract Resources Historic Prices

 
     
Date Open High Low Close Volume
Feb 15, 2019 0.85 0.89 0.78 0.85 1,117,224
Feb 14, 2019 0.90 0.99 0.83 0.90 3,015,056
Feb 13, 2019 0.99 0.99 0.94 0.95 391,682
Feb 12, 2019 0.94 1.03 0.90 0.95 1,331,819
Feb 11, 2019 1.00 1.18 0.93 0.98 3,861,520
Feb 8, 2019 0.94 1.00 0.93 0.95 1,172,421
Feb 7, 2019 0.86 0.94 0.86 0.90 483,332
Feb 6, 2019 0.83 0.94 0.83 0.88 1,087,318
Feb 5, 2019 0.90 0.90 0.83 0.85 10,101
Feb 4, 2019 0.82 0.90 0.82 0.85 781,857
Feb 1, 2019 0.80 0.89 0.80 0.85 1,950,500
Jan 31, 2019 0.80 0.87 0.80 0.85 761,375
Jan 30, 2019 0.85 0.86 0.80 0.85 2,082,351
Jan 29, 2019 1.19 1.19 0.86 0.90 8,020,605
Jan 28, 2019 1.25 1.28 1.13 1.15 3,718,771
Jan 25, 2019 1.09 1.28 1.05 1.15 7,910,263
Jan 24, 2019 0.93 1.20 0.91 1.05 5,809,775
Jan 23, 2019 0.83 0.95 0.77 0.90 3,692,814
Jan 22, 2019 0.78 0.83 0.76 0.80 1,309,601
Jan 21, 2019 0.71 0.78 0.70 0.75 40,837
Jan 18, 2019 0.76 0.79 0.71 0.75 570,137
Jan 17, 2019 0.81 0.81 0.71 0.78 1,091,958
Jan 16, 2019 0.70 0.89 0.70 0.78 7,269,581
Jan 15, 2019 0.72 0.76 0.70 0.73 793,721
Jan 14, 2019 0.76 0.78 0.72 0.75 1,307,354
Jan 11, 2019 0.74 0.80 0.71 0.78 2,822,509
Jan 10, 2019 0.66 0.75 0.66 0.73 1,195,849
Jan 9, 2019 0.65 0.69 0.65 0.68 2,258,641
Jan 8, 2019 0.57 0.65 0.56 0.63 2,877,895
Jan 7, 2019 0.64 0.64 0.57 0.60 1,053,822
Jan 4, 2019 0.62 0.67 0.60 0.63 1,631,791
Jan 3, 2019 0.65 0.68 0.62 0.65 338,361
Jan 2, 2019 0.66 0.66 0.65 0.68 74,510
Jan 1, 2019 0.00 0.00 0.00 0.68 0
Dec 31, 2018 0.00 0.00 0.00 0.68 0
Dec 28, 2018 0.65 0.69 0.65 0.68 501,185
Dec 27, 2018 0.67 0.67 0.67 0.68 29,739
Dec 26, 2018 0.00 0.00 0.00 0.68 0
Dec 25, 2018 0.00 0.00 0.00 0.68 0
Dec 24, 2018 0.00 0.00 0.00 0.68 0
Dec 21, 2018 0.61 0.67 0.61 0.68 129,101
Dec 20, 2018 0.70 0.70 0.70 0.68 50,000
Dec 19, 2018 0.72 0.74 0.66 0.68 473,196
Dec 18, 2018 0.70 0.70 0.70 0.73 1,733
Dec 17, 2018 0.70 0.70 0.70 0.73 132,415
Dec 14, 2018 0.70 0.72 0.70 0.73 373,471
Dec 13, 2018 0.74 0.74 0.70 0.73 2,928,616
Dec 12, 2018 0.70 0.71 0.70 0.73 824,059
Dec 11, 2018 0.75 0.75 0.71 0.75 205,195
Dec 10, 2018 0.71 0.71 0.71 0.75 25,000
Showing 1 to 50 of 260