Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extreme Biodiesel Inc (OP: XTRM )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 23, 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 (%)
Oct 30, 2020 0.0055 0.0065 0.0052 0.0061 15,270,400 +0.00(+7.02%)
Oct 29, 2020 0.0050 0.0059 0.0046 0.0057 8,403,793 +0.00(+14.00%)
Oct 28, 2020 0.0048 0.0055 0.0044 0.0050 7,769,948 +0.00(+4.17%)
Oct 27, 2020 0.0046 0.0054 0.0045 0.0048 5,477,709 -0.00(-5.88%)
Oct 26, 2020 0.0039 0.0053 0.0039 0.0051 31,702,562 +0.00(+27.50%)
Oct 23, 2020 0.0044 0.0051 0.0036 0.0040 10,930,699 -0.00(-11.11%)
Oct 22, 2020 0.0039 0.0047 0.0039 0.0045 3,874,367 +0.00(+0.00%)
Oct 21, 2020 0.0047 0.0053 0.0039 0.0045 7,378,983 -0.00(-10.00%)
Oct 20, 2020 0.0063 0.0063 0.0044 0.0050 11,557,778 -0.00(-15.25%)
Oct 19, 2020 0.0046 0.0063 0.0037 0.0059 21,161,656 +0.00(+37.21%)
Oct 16, 2020 0.0050 0.0050 0.0040 0.0043 12,405,200 -0.00(-6.52%)
Oct 15, 2020 0.0053 0.0053 0.0045 0.0046 15,172,608 -0.00(-8.00%)
Oct 14, 2020 0.0050 0.0054 0.0046 0.0050 12,786,843 -0.00(-7.41%)
Oct 13, 2020 0.0060 0.0060 0.0052 0.0054 21,034,584 -0.00(-11.48%)
Oct 12, 2020 0.0064 0.0070 0.0060 0.0061 5,267,131 -0.00(-3.17%)
Oct 09, 2020 0.0065 0.0072 0.0059 0.0063 18,191,200 +0.00(+3.28%)
Oct 08, 2020 0.0062 0.0073 0.0056 0.0061 18,400,728 +0.00(+1.67%)
Oct 07, 2020 0.0060 0.0062 0.0055 0.0060 48,459,808 -0.00(-1.64%)
Oct 06, 2020 0.0080 0.0080 0.0057 0.0061 95,648,576 -0.00(-20.78%)
Oct 05, 2020 0.0087 0.0088 0.0071 0.0077 26,268,136 -0.00(-12.50%)
Oct 02, 2020 0.0093 0.0093 0.0075 0.0088 26,642,100 -0.00(-5.38%)
Oct 01, 2020 0.0119 0.0119 0.0083 0.0093 29,314,428 -0.00(-13.89%)
Sep 30, 2020 0.0116 0.0125 0.0100 0.0108 26,456,776 -0.00(-7.69%)
Sep 29, 2020 0.0174 0.0174 0.0116 0.0117 98,437,480 -0.01(-41.21%)
Sep 28, 2020 0.0195 0.0230 0.0179 0.0199 26,281,306 +0.00(+12.43%)
Sep 25, 2020 0.0170 0.0189 0.0155 0.0177 9,441,900 +0.00(+4.73%)
Sep 24, 2020 0.0212 0.0217 0.0147 0.0169 48,141,632 -0.00(-19.14%)
Sep 23, 2020 0.0146 0.0224 0.0143 0.0209 97,584,272 +0.01(+44.14%)
Sep 22, 2020 0.0125 0.0147 0.0115 0.0145 12,290,451 +0.00(+12.40%)
Sep 21, 2020 0.0125 0.0130 0.0121 0.0129 7,335,889 +0.00(+8.40%)
Sep 18, 2020 0.0125 0.0130 0.0110 0.0119 8,069,400 -0.00(-3.25%)
Sep 17, 2020 0.0135 0.0135 0.0115 0.0123 7,913,203 -0.00(-2.38%)
Sep 16, 2020 0.0123 0.0134 0.0115 0.0126 8,876,827 +0.00(+0.80%)
Sep 15, 2020 0.0134 0.0140 0.0115 0.0125 12,728,152 +0.00(+2.46%)
Sep 14, 2020 0.0117 0.0128 0.0107 0.0122 8,026,026 +0.00(+4.27%)
Sep 11, 2020 0.0125 0.0132 0.0105 0.0117 15,403,800 -0.00(-4.10%)
Sep 10, 2020 0.0167 0.0167 0.0115 0.0122 27,823,332 -0.00(-23.75%)
Sep 09, 2020 0.0164 0.0167 0.0135 0.0160 28,155,760 +0.00(+11.89%)
Sep 08, 2020 0.0127 0.0169 0.0125 0.0143 17,658,256 +0.00(+12.60%)
Sep 04, 2020 0.0119 0.0132 0.0095 0.0127 15,073,200 +0.00(+5.83%)
Sep 03, 2020 0.0198 0.0199 0.0110 0.0120 68,453,816 -0.01(-34.78%)
Sep 02, 2020 0.0086 0.0187 0.0081 0.0184 112,961,536 +0.01(+113.95%)
Sep 01, 2020 0.0097 0.0097 0.0081 0.0086 5,703,969 -0.00(-3.37%)
Aug 31, 2020 0.0087 0.0100 0.0080 0.0089 8,262,236 -0.00(-10.10%)
Aug 28, 2020 0.0100 0.0106 0.0088 0.0099 9,118,500 +0.00(+2.06%)
Aug 27, 2020 0.0079 0.0109 0.0079 0.0097 21,100,980 +0.00(+8.99%)
Aug 26, 2020 0.0079 0.0099 0.0079 0.0089 11,334,934 +0.00(+9.88%)
Aug 25, 2020 0.0078 0.0082 0.0072 0.0081 5,259,918 +0.00(+6.58%)
Aug 24, 2020 0.0083 0.0092 0.0075 0.0076 12,508,772 -0.00(-14.61%)
Aug 21, 2020 0.0095 0.0100 0.0080 0.0089 8,146,900 -0.00(-1.11%)
Aug 20, 2020 0.0085 0.0110 0.0067 0.0090 27,168,632 +0.00(+7.14%)
Aug 19, 2020 0.0088 0.0088 0.0070 0.0084 16,923,356 +0.00(+0.00%)
Aug 18, 2020 0.0090 0.0097 0.0078 0.0084 15,118,558 -0.00(-13.40%)
Aug 17, 2020 0.0104 0.0143 0.0090 0.0097 15,364,914 -0.00(-3.00%)
Aug 14, 2020 0.0109 0.0109 0.0090 0.0100 14,884,000 +0.00(+1.01%)
Aug 13, 2020 0.0103 0.0114 0.0085 0.0099 28,204,406 -0.00(-2.94%)
Aug 12, 2020 0.0135 0.0150 0.0083 0.0102 66,280,612 -0.00(-21.54%)
Aug 11, 2020 0.0190 0.0220 0.0120 0.0130 77,864,584 -0.01(-31.22%)
Aug 10, 2020 0.0131 0.0209 0.0112 0.0189 151,647,600 +0.00(+27.70%)
Aug 07, 2020 0.0162 0.0198 0.0132 0.0148 71,383,504 -0.00(-8.64%)
Aug 06, 2020 0.0242 0.0258 0.0151 0.0162 164,130,528 -0.01(-33.33%)
Aug 05, 2020 0.0329 0.0330 0.0191 0.0243 196,814,144 -0.01(-23.34%)
Aug 04, 2020 0.0146 0.0325 0.0142 0.0317 158,565,152 +0.02(+131.39%)
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.