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

Extreme Biodiesel Inc (OP: XTRM )

0.0002 +0.0001 (+100.00%)
Streaming Delayed Price Updated: 12:24 PM EDT, Apr 18, 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 (%)
Feb 28, 2014 0.0629 0.0630 0.0505 0.0545 0 -0.01(-10.51%)
Feb 27, 2014 0.0650 0.0670 0.0600 0.0609 7,551,767 -0.00(-4.84%)
Feb 26, 2014 0.0684 0.0695 0.0632 0.0640 17,757,364 -0.00(-1.54%)
Feb 25, 2014 0.0682 0.0685 0.0596 0.0650 18,174,608 +0.01(+9.80%)
Feb 24, 2014 0.0520 0.0620 0.0505 0.0592 12,415,310 +0.01(+17.23%)
Feb 21, 2014 0.0590 0.0600 0.0420 0.0505 0 -0.00(-4.90%)
Feb 20, 2014 0.0715 0.0730 0.0510 0.0531 21,931,496 -0.01(-17.42%)
Feb 19, 2014 0.0732 0.0880 0.0510 0.0643 89,761,672 -0.00(-1.08%)
Feb 18, 2014 0.0385 0.0690 0.0380 0.0650 59,357,612 +0.03(+91.74%)
Feb 14, 2014 0.0339 0.0339 0.0339 0 +0.00(+13.00%)
Feb 13, 2014 0.0365 0.0370 0.0261 0.0300 32,618,392 -0.00(-9.37%)
Feb 12, 2014 0.0286 0.0418 0.0275 0.0331 58,189,720 +0.01(+22.59%)
Feb 11, 2014 0.0190 0.0330 0.0180 0.0270 45,775,324 +0.01(+92.86%)
Feb 10, 2014 0.0240 0.0240 0.0140 0.0140 21,215,572 -0.01(-30.00%)
Feb 07, 2014 0.0210 0.0240 0.0130 0.0200 0 -0.00(-4.76%)
Feb 06, 2014 0.0309 0.0440 0.0202 0.0210 30,627,880 -0.00(-15.66%)
Feb 05, 2014 0.0155 0.0290 0.0139 0.0249 40,822,988 +0.01(+91.54%)
Feb 04, 2014 0.0110 0.0160 0.0100 0.0130 40,186,392 +0.01(+225.00%)
Feb 03, 2014 0.0048 0.0048 0.0039 0.0040 695,000 -0.00(-14.89%)
Jan 31, 2014 0.0040 0.0048 0.0040 0.0047 0 +0.00(+17.50%)
Jan 30, 2014 0.0054 0.0054 0.0022 0.0040 13,401,040 -0.00(-32.20%)
Jan 29, 2014 0.0052 0.0059 0.0050 0.0059 820,770 -0.00(-1.67%)
Jan 28, 2014 0.0057 0.0089 0.0054 0.0060 337,295 +0.00(+5.26%)
Jan 27, 2014 0.0088 0.0090 0.0051 0.0057 1,453,700 -0.00(-35.96%)
Jan 24, 2014 0.0070 0.0090 0.0053 0.0089 0 -0.00(-1.11%)
Jan 23, 2014 0.0080 0.0090 0.0080 0.0090 92,500 +0.00(+12.50%)
Jan 22, 2014 0.0054 0.0080 0.0049 0.0080 405,700 +0.00(+1.27%)
Jan 21, 2014 0.0058 0.0090 0.0044 0.0079 1,023,320 -0.00(-12.22%)
Jan 17, 2014 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
Jan 16, 2014 0.0095 0.0095 0.0095 0.0095 2,000 +0.00(+43.94%)
Jan 15, 2014 0.0069 0.0069 0.0061 0.0066 506,975 -0.00(-12.00%)
Jan 14, 2014 0.0080 0.0079 0.0062 0.0075 1,078,905 -0.00(-6.25%)
Jan 13, 2014 0.0085 0.0098 0.0075 0.0080 97,911 +0.00(+17.65%)
Jan 10, 2014 0.0064 0.0098 0.0060 0.0068 430,700 -0.00(-13.92%)
Jan 09, 2014 0.0093 0.0097 0.0079 0.0079 128,984 -0.00(-19.39%)
Jan 08, 2014 0.0098 0.0098 0.0098 0.0098 2,500 +0.00(+11.36%)
Jan 07, 2014 0.0088 0.0088 0.0088 0.0088 10,000 -0.00(-10.20%)
Jan 06, 2014 0.0070 0.0100 0.0060 0.0098 413,460 +0.00(+40.00%)
Jan 03, 2014 0.0075 0.0075 0.0060 0.0070 0 -0.00(-6.67%)
Jan 02, 2014 0.0095 0.0095 0.0073 0.0075 633,805 -0.00(-25.00%)
Dec 31, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 30, 2013 0.0120 0.0120 0.0100 0.0100 445,720 +0.00(+1.01%)
Dec 27, 2013 0.0100 0.0100 0.0070 0.0099 0 +0.00(+39.44%)
Dec 26, 2013 0.0100 0.0120 0.0071 0.0071 1,101,000 -0.00(-29.00%)
Dec 24, 2013 0.0104 0.0104 0.0100 0.0100 331,000 +0.00(+0.00%)
Dec 23, 2013 0.0102 0.0103 0.0100 0.0100 964,826 +0.00(+0.00%)
Dec 20, 2013 0.0069 0.0200 0.0069 0.0100 0 +0.00(+66.67%)
Dec 19, 2013 0.0055 0.0060 0.0038 0.0060 3,290,000 -0.00(-14.29%)
Dec 11, 2013 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Dec 10, 2013 0.0035 0.0070 0.0030 0.0070 396,000 +0.00(+0.00%)
Dec 09, 2013 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+0.00%)
Dec 06, 2013 0.0040 0.0070 0.0039 0.0070 292,500 -0.00(-17.65%)
Dec 05, 2013 0.0040 0.0085 0.0040 0.0085 77,500 +0.00(+0.00%)
Dec 03, 2013 0.0085 0.0085 0.0085 0 +0.00(+6.25%)
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.