Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Adastra Hldgs Inc (CSE: XTRX )

0.1950 +0.0150 (+8.33%)
Official Closing Price Updated: 11:21 AM EDT, Jun 14, 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 (%)
Mar 28, 2024 0.2100 380 +0.01(+5.00%)
Mar 26, 2024 0.2000 0.2000 0 -0.04(-16.67%)
Mar 25, 2024 0.2450 0.2450 0.2400 0.2400 5,600 -0.01(-4.00%)
Mar 22, 2024 0.2500 0.2500 0.2500 0.2500 1,005 +0.01(+4.17%)
Mar 20, 2024 0.2400 0.2400 100 -0.01(-2.04%)
Mar 19, 2024 0.2650 0.2650 0.2450 0.2450 4,000 +0.00(+0.00%)
Mar 18, 2024 0.2450 0.2450 0.2450 0.2450 500 -0.01(-2.00%)
Mar 15, 2024 0.2600 0.2800 0.2500 0.2500 6,064 +0.01(+4.17%)
Mar 14, 2024 0.2400 0.2400 0.2400 0.2400 1,500 -0.01(-2.04%)
Mar 13, 2024 0.2450 0.2450 0.2450 0.2450 2,825 -0.03(-10.91%)
Mar 11, 2024 0.2750 0.2750 130 -0.01(-1.79%)
Mar 08, 2024 0.2800 0.2800 0.2800 0.2800 4,000 +0.04(+14.29%)
Mar 07, 2024 0.2700 0.2700 0.2450 0.2450 16,190 -0.04(-12.50%)
Mar 06, 2024 0.2450 0.2800 0.2450 0.2800 5,500 +0.04(+14.29%)
Mar 05, 2024 0.2450 0.2450 0.2450 0.2450 1,500 +0.00(+0.00%)
Mar 04, 2024 0.2450 0.2750 0.2450 0.2450 3,500 +0.00(+0.00%)
Mar 01, 2024 0.2450 0.2450 0.2450 0.2450 1,000 +0.00(+0.00%)
Feb 29, 2024 0.2400 0.2450 0.2400 0.2450 31,000 +0.01(+4.26%)
Feb 28, 2024 0.2350 0.2350 0.2350 0.2350 1,718 +0.00(+0.00%)
Feb 27, 2024 0.2400 0.2550 0.2350 0.2350 16,500 +0.00(+0.00%)
Feb 26, 2024 0.2300 0.2350 0.2300 0.2350 19,830 -0.01(-4.08%)
Feb 23, 2024 0.2550 0.2600 0.2300 0.2450 35,100 -0.02(-5.77%)
Feb 22, 2024 0.2750 0.2800 0.2600 0.2600 25,285 -0.02(-7.14%)
Feb 21, 2024 0.2850 0.2900 0.2600 0.2800 15,913 -0.01(-3.45%)
Feb 20, 2024 0.2400 0.2900 0.2000 0.2900 9,782 +0.09(+45.00%)
Feb 16, 2024 0.2000 0 -0.01(-4.76%)
Feb 15, 2024 0.2350 0.2400 0.2100 0.2100 1,500 +0.01(+5.00%)
Feb 14, 2024 0.2300 0.2300 0.2000 0.2000 6,400 -0.03(-14.89%)
Feb 13, 2024 0.2200 0.2350 0.2200 0.2350 20,000 +0.03(+14.63%)
Feb 12, 2024 0.2100 0.2300 0.2050 0.2050 24,483 +0.01(+5.13%)
Feb 07, 2024 0.1950 0.1950 0 +0.01(+5.41%)
Feb 06, 2024 0.1900 0.1900 0.1850 0.1850 3,013 +0.00(+0.00%)
Feb 02, 2024 0.1850 0 -0.03(-13.95%)
Feb 01, 2024 0.2150 0.2150 0.2150 0.2150 1,000 +0.02(+13.16%)
Jan 31, 2024 0.1900 0.2150 0.1900 0.1900 5,350 -0.02(-11.63%)
Jan 29, 2024 0.2150 0.2150 0 +0.01(+7.50%)
Jan 26, 2024 0.2000 0.2000 0.2000 0.2000 1,340 -0.02(-9.09%)
Jan 25, 2024 0.2050 0.2200 0.2050 0.2200 4,850 +0.00(+0.00%)
Jan 24, 2024 0.2050 0.2200 0.2050 0.2200 2,900 +0.00(+0.00%)
Jan 23, 2024 0.2000 0.2200 0.2000 0.2200 5,000 +0.03(+15.79%)
Jan 22, 2024 0.1900 0.1900 0.1900 0.1900 700 -0.01(-5.00%)
Jan 19, 2024 0.2200 0.2200 0.2000 0.2000 3,026 +0.01(+5.26%)
Jan 18, 2024 0.1900 0.2200 0.1900 0.1900 1,650 -0.03(-13.64%)
Jan 17, 2024 0.2200 0.2200 0.2200 0.2200 9,995 +0.01(+2.33%)
Jan 16, 2024 0.1950 0.2150 0.1950 0.2150 1,500 +0.03(+16.22%)
Jan 15, 2024 0.2100 0.2100 0.1800 0.1850 2,500 -0.02(-11.90%)
Jan 12, 2024 0.2100 0.2100 0.2100 0.2100 12,935 +0.01(+5.00%)
Jan 11, 2024 0.1850 0.2000 0.1700 0.2000 25,533 +0.00(+0.00%)
Jan 10, 2024 0.1950 0.2000 0.1950 0.2000 3,260 +0.01(+2.56%)
Jan 09, 2024 0.1950 0.1950 0.1950 0.1950 6,490 +0.01(+2.63%)
Jan 08, 2024 0.1900 0.1900 0.1900 0.1900 1,283 +0.01(+2.70%)
Jan 05, 2024 0.1850 0.2200 0.1850 0.1850 4,150 -0.03(-13.95%)
Jan 03, 2024 0.2150 0.2150 0 -0.01(-2.27%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.