Adastra Hldgs Inc (CSE: XTRX )
0.3700
+0.0300
(+8.82%)
Official Closing Price
Updated: 12:01 PM EST, Feb 14, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 14, 2025 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,500 | +0.03(+8.82%) |
| Feb 07, 2025 | 0.3400 | 0 | +0.10(+41.67%) | |||
| Feb 06, 2025 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 1,033 | -0.09(-26.15%) |
| Feb 04, 2025 | 0.3250 | 0.3250 | 0 | +0.09(+38.30%) | ||
| Jan 29, 2025 | 0.2350 | 680 | -0.05(-18.97%) | |||
| Jan 24, 2025 | 0.2900 | 0 | -0.05(-13.43%) | |||
| Jan 17, 2025 | 0.3350 | 1 | +0.01(+1.52%) | |||
| Jan 16, 2025 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 560 | +0.01(+3.13%) |
| Jan 15, 2025 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 3,958 | -0.02(-5.88%) |
| Jan 09, 2025 | 0.3400 | 1 | -0.02(-5.56%) | |||
| Jan 02, 2025 | 0.3600 | 3 | +0.13(+60.00%) | |||
| Dec 30, 2024 | 0.2250 | 0 | +0.00(+0.00%) | |||
| Dec 24, 2024 | 0.2250 | 0.2250 | 0 | -0.07(-25.00%) | ||
| Dec 23, 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 539 | -0.02(-4.76%) |
| Dec 20, 2024 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 2,260 | +0.01(+3.28%) |
| Dec 19, 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 1,000 | -0.10(-23.75%) |
| Dec 17, 2024 | 0.4000 | 0.4000 | 423 | +0.12(+45.45%) | ||
| Dec 16, 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 500 | -0.01(-1.79%) |
| Dec 13, 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2800 | 15,150 | -0.02(-6.67%) |
| Dec 12, 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 10,485 | -0.05(-14.29%) |
| Dec 11, 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 | +0.03(+9.37%) |
| Dec 10, 2024 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 1,427 | -0.08(-20.00%) |
| Dec 09, 2024 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 5,018 | +0.00(+0.00%) |
| Dec 06, 2024 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 13,500 | -0.01(-3.61%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
