Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adastra Hldgs Inc (CSE: XTRX )

0.1050 -0.0150 (-12.50%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.1150 0.1200 0.1150 0.1200 99,500 +0.00(+0.00%)
Jul 17, 2024 0.1200 0.1200 0 +0.00(+0.00%)
Jul 16, 2024 0.1200 0.1200 0.1150 0.1200 106,500 +0.00(+0.00%)
Jul 15, 2024 0.1300 0.1300 0.1200 0.1200 2,000 -0.01(-7.69%)
Jul 12, 2024 0.0950 0.1300 0.0950 0.1300 7,800 +0.00(+0.00%)
Jul 11, 2024 0.1050 0.1300 0.1050 0.1300 53,500 +0.02(+18.18%)
Jul 10, 2024 0.1100 0.1100 0.1050 0.1100 116,315 +0.00(+0.00%)
Jul 09, 2024 0.1100 0.1100 0.1100 0.1100 3,530 +0.01(+4.76%)
Jul 08, 2024 0.1100 0.1100 0.1000 0.1050 4,500 -0.04(-27.59%)
Jul 04, 2024 0.1450 0.1450 108 +0.03(+26.09%)
Jul 02, 2024 0.1150 0.1150 250 -0.01(-11.54%)
Jun 27, 2024 0.1300 0 -0.01(-7.14%)
Jun 26, 2024 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Jun 25, 2024 0.1200 0.1450 0.1200 0.1450 1,800 +0.01(+11.54%)
Jun 24, 2024 0.1400 0.1450 0.1300 0.1300 4,170 -0.01(-3.70%)
Jun 21, 2024 0.1400 0.1400 0.1200 0.1350 28,091 -0.04(-20.59%)
Jun 20, 2024 0.1350 0.1700 0.1350 0.1700 5,500 +0.01(+3.03%)
Jun 18, 2024 0.1650 0.1650 100 +0.00(+0.00%)
Jun 17, 2024 0.1600 0.1650 0.1600 0.1650 2,500 -0.03(-15.38%)
Jun 14, 2024 0.1500 0.1950 0.1500 0.1950 1,098 +0.02(+8.33%)
Jun 13, 2024 0.1800 0.1800 0.1800 0.1800 27,185 +0.00(+0.00%)
Jun 12, 2024 0.1800 0.1850 0.1800 0.1800 2,560 +0.00(+0.00%)
Jun 11, 2024 0.1800 0.1800 0.1800 0.1800 1,250 -0.01(-2.70%)
Jun 10, 2024 0.1850 0.1950 0.1850 0.1850 6,520 -0.01(-2.63%)
Jun 07, 2024 0.1850 0.1900 0.1800 0.1900 8,000 +0.01(+2.70%)
Jun 06, 2024 0.1800 0.1850 0.1800 0.1850 4,400 +0.00(+0.00%)
Jun 05, 2024 0.1850 0.1850 0.1850 0.1850 10,500 -0.01(-2.63%)
Jun 04, 2024 0.2000 0.2000 0.1900 0.1900 3,407 -0.02(-9.52%)
May 31, 2024 0.2100 1 +0.01(+5.00%)
May 30, 2024 0.2000 0.2000 0.2000 0.2000 1,620 +0.00(+0.00%)
May 29, 2024 0.2000 0.2000 0.2000 0.2000 6,040 -0.00(-2.44%)
May 28, 2024 0.2000 0.2050 0.2000 0.2050 11,797 +0.00(+2.50%)
May 27, 2024 0.2000 0.2000 0.2000 0.2000 2,100 +0.01(+2.56%)
May 24, 2024 0.1950 0.1950 0.1950 0.1950 1,702 +0.01(+2.63%)
May 23, 2024 0.1900 0.1900 0.1900 0.1900 509 -0.01(-7.32%)
May 21, 2024 0.2050 0.2050 100 +0.00(+0.00%)
May 17, 2024 0.2050 0 +0.01(+5.13%)
May 16, 2024 0.1950 0.1950 0.1950 0.1950 1,370 +0.02(+8.33%)
May 15, 2024 0.1800 0.1800 0.1800 0.1800 2,515 -0.02(-7.69%)
May 14, 2024 0.2000 0.2000 0.1800 0.1950 16,110 +0.01(+2.63%)
May 13, 2024 0.2000 0.2150 0.1900 0.1900 16,000 -0.02(-9.52%)
May 09, 2024 0.2100 0.2100 150 +0.01(+2.44%)
May 08, 2024 0.2050 0.2050 0.2050 0.2050 500 +0.01(+7.89%)
May 07, 2024 0.1950 0.1950 0.1900 0.1900 2,004 -0.01(-2.56%)
May 06, 2024 0.2000 0.2000 0.1950 0.1950 11,410 -0.02(-11.36%)
May 03, 2024 0.2250 0.2250 0.2200 0.2200 1,246 +0.02(+12.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.