Extreme Biodiesel Inc (OP: XTRM )

0.0060 USD UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 0.0031 0.0032 0.0029 0.0030 4,181,000 -0.00(-9.09%)
May 28, 2015 0.0035 0.0035 0.0028 0.0033 7,661,550 -0.00(-8.33%)
May 27, 2015 0.0034 0.0036 0.0034 0.0036 135,700 -0.00(-2.70%)
May 26, 2015 0.0031 0.0037 0.0031 0.0037 834,936 +0.00(+5.71%)
May 22, 2015 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
May 21, 2015 0.0034 0.0034 0.0030 0.0032 773,080 -0.00(-5.88%)
May 20, 2015 0.0031 0.0034 0.0031 0.0034 1,314,500 +0.00(+3.03%)
May 19, 2015 0.0034 0.0034 0.0032 0.0033 8,500 -0.00(-2.94%)
May 18, 2015 0.0031 0.0034 0.0031 0.0034 1,301,687 +0.00(+6.25%)
May 15, 2015 0.0028 0.0032 0.0028 0.0032 500,000 +0.00(+6.67%)
May 14, 2015 0.0034 0.0034 0.0028 0.0030 1,003,609 -0.00(-11.76%)
May 13, 2015 0.0028 0.0034 0.0027 0.0034 5,686,405 +0.00(+3.03%)
May 12, 2015 0.0039 0.0039 0.0028 0.0033 13,927,289 -0.00(-15.38%)
May 11, 2015 0.0036 0.0040 0.0035 0.0039 4,352,736 +0.00(+8.33%)
May 08, 2015 0.0035 0.0040 0.0035 0.0036 2,872,579 -0.00(-5.26%)
May 07, 2015 0.0035 0.0041 0.0033 0.0038 5,295,747 +0.00(+11.76%)
May 06, 2015 0.0035 0.0036 0.0030 0.0034 1,958,723 -0.00(-5.56%)
May 05, 2015 0.0031 0.0037 0.0030 0.0036 2,238,550 -0.00(-2.70%)
May 04, 2015 0.0041 0.0041 0.0033 0.0037 1,357,137 -0.00(-9.76%)
May 01, 2015 0.0040 0.0041 0.0035 0.0041 1,829,523 +0.00(+5.13%)
Apr 30, 2015 0.0041 0.0041 0.0035 0.0039 2,397,075 +0.00(+8.33%)
Apr 29, 2015 0.0042 0.0042 0.0036 0.0036 3,529,010 -0.00(-14.29%)
Apr 28, 2015 0.0043 0.0051 0.0037 0.0042 19,149,871 +0.00(+2.44%)
Apr 27, 2015 0.0048 0.0048 0.0041 0.0041 497,200 -0.00(-7.87%)
Apr 24, 2015 0.0040 0.0047 0.0040 0.0044 2,313,494 -0.00(-7.29%)
Apr 23, 2015 0.0041 0.0048 0.0041 0.0048 2,470,692 +0.00(+4.35%)
Apr 22, 2015 0.0043 0.0046 0.0042 0.0046 1,443,650 +0.00(+6.98%)
Apr 21, 2015 0.0060 0.0061 0.0043 0.0043 8,783,477 -0.00(-15.69%)
Apr 20, 2015 0.0056 0.0064 0.0047 0.0051 21,590,429 +0.00(+8.51%)
Apr 17, 2015 0.0053 0.0056 0.0045 0.0047 5,244,900 -0.00(-16.07%)
Apr 16, 2015 0.0052 0.0056 0.0045 0.0056 1,163,925 +0.00(+3.70%)
Apr 15, 2015 0.0056 0.0060 0.0042 0.0054 7,249,771 +0.00(+0.00%)
Apr 14, 2015 0.0053 0.0060 0.0053 0.0054 320,282 +0.00(+3.85%)
Apr 13, 2015 0.0062 0.0062 0.0051 0.0052 1,191,237 -0.00(-14.75%)
Apr 10, 2015 0.0060 0.0078 0.0060 0.0061 8,505,791 +0.00(+8.93%)
Apr 09, 2015 0.0057 0.0063 0.0049 0.0056 2,528,306 +0.00(+8.74%)
Apr 08, 2015 0.0061 0.0065 0.0042 0.0052 14,304,672 -0.00(-20.77%)
Apr 07, 2015 0.0065 0.0065 0.0065 0.0065 517,500 -0.00(-7.14%)
Apr 06, 2015 0.0079 0.0079 0.0060 0.0070 1,250,230 +0.00(+0.00%)
Apr 02, 2015 0.0070 0.0070 0.0070 0 -0.00(-11.39%)
Apr 01, 2015 0.0082 0.0085 0.0076 0.0079 1,065,451 -0.00(-1.25%)
Mar 31, 2015 0.0075 0.0082 0.0074 0.0080 847,935 +0.00(+6.67%)
Mar 30, 2015 0.0084 0.0087 0.0075 0.0075 1,344,168 -0.00(-7.41%)
Mar 27, 2015 0.0073 0.0088 0.0073 0.0081 2,277,517 +0.00(+14.08%)
Mar 26, 2015 0.0060 0.0076 0.0060 0.0071 4,964,985 +0.00(+20.34%)
Mar 25, 2015 0.0060 0.0060 0.0056 0.0059 1,045,222 +0.00(+7.27%)
Mar 24, 2015 0.0053 0.0060 0.0053 0.0055 1,356,216 +0.00(+3.77%)
Mar 23, 2015 0.0053 0.0055 0.0053 0.0053 129,608 +0.00(+1.92%)
Mar 20, 2015 0.0052 0.0052 0.0052 0.0052 262,000 +0.00(+0.00%)
Mar 19, 2015 0.0049 0.0059 0.0049 0.0052 3,182,740 +0.00(+15.56%)
Mar 18, 2015 0.0039 0.0049 0.0039 0.0045 1,929,012 -0.00(-4.26%)
Mar 17, 2015 0.0043 0.0048 0.0042 0.0047 1,137,199 +0.00(+9.30%)
Mar 16, 2015 0.0039 0.0043 0.0039 0.0043 833,842 +0.00(+7.50%)
Mar 13, 2015 0.0040 0.0040 0.0038 0.0040 239,001 +0.00(+0.00%)
Mar 12, 2015 0.0039 0.0040 0.0039 0.0040 50,005 +0.00(+0.00%)
Mar 11, 2015 0.0040 0.0043 0.0039 0.0040 938,000 +0.00(+0.00%)
Mar 10, 2015 0.0039 0.0040 0.0039 0.0040 495,108 +0.00(+2.56%)
Mar 09, 2015 0.0035 0.0040 0.0035 0.0039 1,026,500 +0.00(+0.00%)
Mar 06, 2015 0.0039 0.0040 0.0036 0.0039 168,181 +0.00(+0.00%)
Mar 05, 2015 0.0038 0.0042 0.0038 0.0039 331,850 +0.00(+0.00%)
Mar 04, 2015 0.0038 0.0039 0.0038 0.0039 703,110 -0.00(-2.50%)
Mar 03, 2015 0.0040 0.0040 0.0040 0.0040 884,500 -0.00(-2.44%)
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.