Extreme Biodiesel Inc (OP: XTRM )

0.0059 USD -0.0001 (-1.67%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.0083 0.0086 0.0075 0.0080 16,016,470 +0.00(+5.26%)
Mar 30, 2021 0.0072 0.0079 0.0072 0.0076 2,351,841 +0.00(+4.11%)
Mar 29, 2021 0.0080 0.0081 0.0073 0.0073 3,774,771 -0.00(-7.59%)
Mar 26, 2021 0.0072 0.0082 0.0072 0.0079 6,563,900 +0.00(+5.33%)
Mar 25, 2021 0.0072 0.0082 0.0070 0.0075 5,878,249 +0.00(+0.00%)
Mar 24, 2021 0.0068 0.0081 0.0066 0.0075 15,964,077 +0.00(+10.29%)
Mar 23, 2021 0.0074 0.0074 0.0063 0.0068 6,626,058 -0.00(-4.23%)
Mar 22, 2021 0.0071 0.0078 0.0070 0.0071 2,721,238 +0.00(+1.43%)
Mar 19, 2021 0.0077 0.0079 0.0065 0.0070 16,336,000 -0.00(-2.78%)
Mar 18, 2021 0.0078 0.0078 0.0070 0.0072 3,693,253 -0.00(-2.70%)
Mar 17, 2021 0.0072 0.0078 0.0069 0.0074 11,451,986 +0.00(+5.71%)
Mar 16, 2021 0.0075 0.0080 0.0070 0.0070 10,232,848 -0.00(-6.67%)
Mar 15, 2021 0.0075 0.0087 0.0070 0.0075 11,038,810 -0.00(-1.32%)
Mar 12, 2021 0.0089 0.0090 0.0070 0.0076 26,650,700 -0.00(-12.64%)
Mar 11, 2021 0.0074 0.0088 0.0062 0.0087 14,064,545 +0.00(+16.00%)
Mar 10, 2021 0.0080 0.0105 0.0070 0.0075 14,070,784 -0.00(-6.25%)
Mar 09, 2021 0.0075 0.0082 0.0069 0.0080 11,016,868 +0.00(+6.67%)
Mar 08, 2021 0.0065 0.0078 0.0061 0.0075 17,793,636 +0.00(+5.63%)
Mar 05, 2021 0.0065 0.0073 0.0060 0.0071 23,952,900 +0.00(+7.58%)
Mar 04, 2021 0.0074 0.0082 0.0065 0.0066 29,174,875 -0.00(-19.51%)
Mar 03, 2021 0.0083 0.0083 0.0067 0.0082 40,616,569 -0.00(-1.20%)
Mar 02, 2021 0.0090 0.0092 0.0078 0.0083 32,389,469 -0.00(-7.78%)
Mar 01, 2021 0.0102 0.0110 0.0085 0.0090 38,674,581 -0.00(-2.17%)
Feb 26, 2021 0.0116 0.0116 0.0089 0.0092 51,209,703 -0.00(-14.02%)
Feb 25, 2021 0.0144 0.0152 0.0095 0.0107 147,339,438 -0.00(-23.57%)
Feb 24, 2021 0.0121 0.0158 0.0101 0.0140 66,274,650 +0.00(+16.67%)
Feb 23, 2021 0.0126 0.0139 0.0095 0.0120 34,333,953 -0.00(-5.51%)
Feb 22, 2021 0.0126 0.0142 0.0100 0.0127 56,808,612 +0.00(+6.72%)
Feb 19, 2021 0.0099 0.0150 0.0098 0.0119 208,825,000 +0.00(+25.26%)
Feb 18, 2021 0.0096 0.0105 0.0083 0.0095 31,312,228 +0.00(+5.56%)
Feb 17, 2021 0.0099 0.0100 0.0081 0.0090 22,883,003 -0.00(-8.16%)
Feb 16, 2021 0.0089 0.0116 0.0089 0.0098 50,675,494 +0.00(+10.11%)
Feb 12, 2021 0.0100 0.0100 0.0075 0.0089 57,434,000 -0.00(-10.10%)
Feb 11, 2021 0.0100 0.0106 0.0082 0.0099 17,608,548 -0.00(-1.00%)
Feb 10, 2021 0.0110 0.0119 0.0094 0.0100 37,859,425 -0.00(-0.99%)
Feb 09, 2021 0.0110 0.0111 0.0099 0.0101 52,864,837 +0.00(+2.02%)
Feb 08, 2021 0.0083 0.0109 0.0082 0.0099 44,771,075 +0.00(+20.73%)
Feb 05, 2021 0.0064 0.0086 0.0061 0.0082 55,132,700 +0.00(+32.26%)
Feb 04, 2021 0.0062 0.0065 0.0058 0.0062 13,118,553 +0.00(+1.64%)
Feb 03, 2021 0.0061 0.0068 0.0060 0.0061 16,195,509 -0.00(-6.15%)
Feb 02, 2021 0.0069 0.0070 0.0061 0.0065 7,671,555 +0.00(+0.00%)
Feb 01, 2021 0.0066 0.0070 0.0063 0.0065 14,869,345 -0.00(-1.52%)
Jan 29, 2021 0.0072 0.0083 0.0062 0.0066 18,530,200 -0.00(-8.33%)
Jan 28, 2021 0.0080 0.0089 0.0063 0.0072 42,792,803 +0.00(+2.86%)
Jan 27, 2021 0.0067 0.0078 0.0060 0.0070 31,262,887 +0.00(+0.00%)
Jan 26, 2021 0.0071 0.0078 0.0062 0.0070 19,857,977 +0.00(+1.45%)
Jan 25, 2021 0.0060 0.0072 0.0060 0.0069 33,257,222 +0.00(+11.29%)
Jan 22, 2021 0.0060 0.0064 0.0057 0.0062 18,031,100 +0.00(+3.33%)
Jan 21, 2021 0.0060 0.0064 0.0056 0.0060 17,776,394 -0.00(-1.64%)
Jan 20, 2021 0.0065 0.0068 0.0059 0.0061 31,819,759 -0.00(-3.17%)
Jan 19, 2021 0.0061 0.0068 0.0055 0.0063 35,310,184 +0.00(+0.00%)
Jan 15, 2021 0.0071 0.0074 0.0060 0.0063 42,802,900 -0.00(-10.00%)
Jan 14, 2021 0.0080 0.0082 0.0065 0.0070 78,686,381 -0.00(-1.41%)
Jan 13, 2021 0.0109 0.0109 0.0052 0.0071 163,882,263 -0.00(-26.80%)
Jan 12, 2021 0.0089 0.0120 0.0074 0.0097 143,673,775 +0.00(+14.12%)
Jan 11, 2021 0.0125 0.0125 0.0077 0.0085 87,734,306 +0.00(+10.39%)
Jan 08, 2021 0.0070 0.0081 0.0054 0.0077 41,205,497 +0.00(+13.24%)
Jan 07, 2021 0.0071 0.0078 0.0055 0.0068 60,814,075 +0.00(+9.68%)
Jan 06, 2021 0.0055 0.0070 0.0041 0.0062 82,757,312 +0.00(+34.78%)
Jan 05, 2021 0.0033 0.0059 0.0033 0.0046 83,472,462 +0.00(+39.39%)
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.