Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Adastra Hldgs Inc (CSE: XTRX )

0.0950 UNCHANGED
Official Closing Price Updated: 3:47 PM EDT, Aug 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 (%)
Aug 22, 2024 0.0950 0.0950 0 -0.01(-5.00%)
Aug 20, 2024 0.1000 0.1000 0 -0.01(-9.09%)
Aug 16, 2024 0.1100 6 +0.01(+10.00%)
Aug 14, 2024 0.1000 0.1000 0 -0.00(-4.76%)
Aug 13, 2024 0.1050 0.1050 0.1050 0.1050 1,150 -0.01(-4.55%)
Aug 12, 2024 0.1200 0.1200 0.1100 0.1100 5,784 -0.01(-4.35%)
Aug 09, 2024 0.1150 0.1150 0.1150 0.1150 2,244 +0.00(+0.00%)
Aug 08, 2024 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Aug 07, 2024 0.1000 0.1100 0.0900 0.1100 13,500 +0.00(+0.00%)
Aug 02, 2024 0.1100 376 +0.01(+10.00%)
Jul 31, 2024 0.1000 0.1000 325 -0.00(-4.76%)
Jul 30, 2024 0.1150 0.1150 0.1050 0.1050 14,540 -0.01(-8.70%)
Jul 29, 2024 0.1150 0.1150 0.1150 0.1150 725 +0.01(+15.00%)
Jul 25, 2024 0.1000 0.1000 0 +0.00(+0.00%)
Jul 24, 2024 0.1000 0.1000 0.1000 0.1000 720 -0.02(-16.67%)
Jul 23, 2024 0.1150 0.1200 0.1150 0.1200 5,158 +0.01(+14.29%)
Jul 22, 2024 0.1100 0.1100 0.1050 0.1050 2,000 -0.01(-12.50%)
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%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.