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: 3:41 PM EDT, Apr 16, 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 (%)
Jul 31, 2014 0.0066 0.0066 0.0060 0.0066 1,096,692 +0.00(+0.00%)
Jul 30, 2014 0.0061 0.0066 0.0060 0.0066 652,255 +0.00(+6.45%)
Jul 29, 2014 0.0061 0.0066 0.0061 0.0062 592,646 +0.00(+1.64%)
Jul 28, 2014 0.0071 0.0071 0.0061 0.0061 1,207,899 -0.00(-14.08%)
Jul 25, 2014 0.0075 0.0076 0.0069 0.0071 1,316,265 -0.00(-4.05%)
Jul 24, 2014 0.0079 0.0079 0.0063 0.0074 3,941,300 -0.00(-5.13%)
Jul 23, 2014 0.0083 0.0087 0.0073 0.0078 7,725,139 -0.00(-2.50%)
Jul 22, 2014 0.0080 0.0083 0.0078 0.0080 291,372 -0.00(-2.44%)
Jul 21, 2014 0.0079 0.0082 0.0077 0.0082 706,819 +0.00(+1.23%)
Jul 18, 2014 0.0083 0.0083 0.0077 0.0081 1,798,400 -0.00(-1.22%)
Jul 17, 2014 0.0083 0.0083 0.0078 0.0082 2,089,468 -0.00(-1.20%)
Jul 16, 2014 0.0078 0.0084 0.0078 0.0083 1,101,580 +0.00(+6.41%)
Jul 15, 2014 0.0073 0.0082 0.0073 0.0078 1,468,690 +0.00(+4.00%)
Jul 14, 2014 0.0075 0.0079 0.0070 0.0075 1,486,450 +0.00(+0.00%)
Jul 11, 2014 0.0082 0.0084 0.0070 0.0075 6,525,250 -0.00(-8.54%)
Jul 10, 2014 0.0087 0.0087 0.0071 0.0082 3,816,431 -0.00(-4.65%)
Jul 09, 2014 0.0084 0.0086 0.0079 0.0086 4,601,580 +0.00(+4.88%)
Jul 08, 2014 0.0082 0.0085 0.0081 0.0082 1,477,573 -0.00(-3.53%)
Jul 07, 2014 0.0087 0.0090 0.0081 0.0085 3,181,711 +0.00(+0.00%)
Jul 03, 2014 0.0085 0.0085 0.0085 0 -0.00(-5.56%)
Jul 02, 2014 0.0092 0.0093 0.0085 0.0090 577,000 -0.00(-2.17%)
Jul 01, 2014 0.0093 0.0093 0.0085 0.0092 651,194 +0.00(+2.22%)
Jun 30, 2014 0.0093 0.0093 0.0085 0.0090 569,098 +0.00(+0.00%)
Jun 27, 2014 0.0087 0.0094 0.0085 0.0090 1,121,670 -0.00(-4.26%)
Jun 26, 2014 0.0093 0.0095 0.0086 0.0094 1,701,770 +0.00(+0.00%)
Jun 25, 2014 0.0099 0.0100 0.0088 0.0094 2,642,576 -0.00(-5.05%)
Jun 24, 2014 0.0100 0.0106 0.0091 0.0099 5,480,950 -0.00(-3.88%)
Jun 23, 2014 0.0097 0.0103 0.0094 0.0103 1,023,500 +0.00(+8.42%)
Jun 20, 2014 0.0099 0.0105 0.0094 0.0095 2,177,234 -0.00(-8.65%)
Jun 19, 2014 0.0096 0.0107 0.0096 0.0104 897,236 -0.00(-2.80%)
Jun 18, 2014 0.0091 0.0108 0.0091 0.0107 167,000 +0.00(+0.94%)
Jun 17, 2014 0.0105 0.0108 0.0100 0.0106 1,298,666 +0.00(+0.95%)
Jun 16, 2014 0.0110 0.0110 0.0099 0.0105 2,571,313 -0.00(-1.87%)
Jun 13, 2014 0.0105 0.0110 0.0101 0.0107 769,909 -0.00(-1.83%)
Jun 12, 2014 0.0113 0.0123 0.0107 0.0109 1,964,301 -0.00(-3.54%)
Jun 11, 2014 0.0112 0.0125 0.0110 0.0113 1,616,600 +0.00(+0.00%)
Jun 10, 2014 0.0118 0.0120 0.0113 0.0113 1,019,166 -0.00(-7.38%)
Jun 06, 2014 0.0126 0.0128 0.0122 0.0122 463,544 -0.00(-3.17%)
Jun 05, 2014 0.0130 0.0140 0.0125 0.0126 1,089,307 -0.00(-9.35%)
Jun 04, 2014 0.0126 0.0139 0.0126 0.0139 411,912 +0.00(+10.32%)
Jun 03, 2014 0.0128 0.0140 0.0126 0.0126 1,129,864 +0.00(+0.80%)
Jun 02, 2014 0.0117 0.0128 0.0113 0.0125 1,223,336 +0.00(+11.61%)
May 30, 2014 0.0110 0.0122 0.0110 0.0112 1,490,578 +0.00(+4.67%)
May 29, 2014 0.0110 0.0116 0.0105 0.0107 521,719 -0.00(-5.31%)
May 28, 2014 0.0113 0.0122 0.0108 0.0113 466,960 -0.00(-2.59%)
May 27, 2014 0.0108 0.0116 0.0105 0.0116 911,960 +0.00(+4.50%)
May 23, 2014 0.0111 0.0111 0.0111 0 +0.00(+4.72%)
May 22, 2014 0.0106 0.0115 0.0105 0.0106 704,453 +0.00(+0.00%)
May 21, 2014 0.0113 0.0115 0.0105 0.0106 1,252,568 -0.00(-4.50%)
May 20, 2014 0.0111 0.0123 0.0110 0.0111 1,358,005 -0.00(-3.48%)
May 19, 2014 0.0110 0.0120 0.0108 0.0115 2,647,430 +0.00(+4.55%)
May 16, 2014 0.0126 0.0138 0.0109 0.0110 3,121,800 -0.00(-18.52%)
May 15, 2014 0.0130 0.0135 0.0124 0.0135 1,023,609 +0.00(+8.00%)
May 14, 2014 0.0129 0.0130 0.0113 0.0125 987,951 +0.00(+1.63%)
May 13, 2014 0.0117 0.0123 0.0105 0.0123 1,566,197 +0.00(+6.03%)
May 12, 2014 0.0119 0.0119 0.0101 0.0116 2,766,016 +0.00(+5.45%)
May 09, 2014 0.0149 0.0149 0.0101 0.0110 5,261,274 -0.00(-12.70%)
May 08, 2014 0.0125 0.0135 0.0125 0.0126 4,864,350 -0.00(-0.79%)
May 07, 2014 0.0140 0.0140 0.0127 0.0127 578,897 -0.00(-2.31%)
May 06, 2014 0.0149 0.0155 0.0130 0.0130 2,936,923 -0.00(-10.34%)
May 05, 2014 0.0144 0.0150 0.0137 0.0145 943,224 +0.00(+0.00%)
May 02, 2014 0.0140 0.0145 0.0125 0.0145 1,421,992 +0.00(+11.54%)
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.