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: 3:15 PM EDT, Apr 15, 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 (%)
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%)
Aug 03, 2020 0.0081 0.0145 0.0081 0.0137 105,393,648 +0.01(+82.67%)
Jul 31, 2020 0.0066 0.0114 0.0051 0.0075 159,166,800 +0.00(+50.00%)
Jul 30, 2020 0.0040 0.0058 0.0038 0.0050 98,159,968 +0.00(+31.58%)
Jul 29, 2020 0.0021 0.0046 0.0021 0.0038 142,270,976 +0.00(+80.95%)
Jul 28, 2020 0.0015 0.0025 0.0014 0.0021 124,036,448 +0.00(+50.00%)
Jul 27, 2020 0.0009 0.0015 0.0009 0.0014 61,674,388 +0.00(+55.56%)
Jul 24, 2020 0.0010 0.0010 0.0009 0.0009 10,043,500 +0.00(+0.00%)
Jul 23, 2020 0.0009 0.0011 0.0008 0.0009 31,685,794 -0.00(-10.00%)
Jul 22, 2020 0.0011 0.0013 0.0010 0.0010 36,737,104 +0.00(+0.00%)
Jul 21, 2020 0.0011 0.0012 0.0010 0.0010 12,940,020 -0.00(-9.09%)
Jul 20, 2020 0.0011 0.0016 0.0010 0.0011 49,440,128 -0.00(-15.38%)
Jul 17, 2020 0.0010 0.0013 0.0010 0.0013 11,781,400 +0.00(+18.18%)
Jul 16, 2020 0.0011 0.0011 0.0010 0.0011 4,765,797 +0.00(+0.00%)
Jul 15, 2020 0.0010 0.0011 0.0010 0.0011 470,033 +0.00(+0.00%)
Jul 14, 2020 0.0012 0.0012 0.0009 0.0011 4,625,398 -0.00(-8.33%)
Jul 13, 2020 0.0013 0.0013 0.0010 0.0012 485 +0.00(+0.00%)
Jul 10, 2020 0.0011 0.0013 0.0010 0.0012 7,015,200 +0.00(+0.00%)
Jul 09, 2020 0.0010 0.0012 0.0010 0.0012 1,658,913 +0.00(+9.09%)
Jul 08, 2020 0.0012 0.0012 0.0010 0.0011 1,704,372 -0.00(-8.33%)
Jul 07, 2020 0.0010 0.0012 0.0010 0.0012 5,268,441 +0.00(+0.00%)
Jul 06, 2020 0.0011 0.0012 0.0010 0.0012 2,924,915 +0.00(+0.00%)
Jul 02, 2020 0.0011 0.0012 0.0011 0.0012 5,813,900 +0.00(+9.09%)
Jul 01, 2020 0.0010 0.0011 0.0010 0.0011 4,336,150 +0.00(+0.00%)
Jun 30, 2020 0.0010 0.0012 0.0009 0.0011 8,813,800 +0.00(+10.00%)
Jun 29, 2020 0.0010 0.0011 0.0010 0.0010 5,173,119 -0.00(-9.09%)
Jun 26, 2020 0.0012 0.0013 0.0009 0.0011 27,547,500 -0.00(-8.33%)
Jun 25, 2020 0.0015 0.0015 0.0011 0.0012 20,492,412 -0.00(-20.00%)
Jun 24, 2020 0.0014 0.0020 0.0011 0.0015 35,990,052 +0.00(+7.14%)
Jun 23, 2020 0.0011 0.0023 0.0011 0.0014 78,545,696 +0.00(+7.69%)
Jun 22, 2020 0.0013 0.0013 0.0011 0.0013 2,661,232 -0.00(-7.14%)
Jun 19, 2020 0.0013 0.0014 0.0012 0.0014 5,413,100 +0.00(+0.00%)
Jun 18, 2020 0.0013 0.0015 0.0012 0.0014 2,140,930 -0.00(-6.67%)
Jun 17, 2020 0.0014 0.0016 0.0012 0.0015 12,808,170 +0.00(+7.14%)
Jun 16, 2020 0.0012 0.0014 0.0012 0.0014 1,326,000 -0.00(-6.67%)
Jun 15, 2020 0.0012 0.0016 0.0011 0.0015 6,109,290 +0.00(+15.38%)
Jun 12, 2020 0.0011 0.0013 0.0011 0.0013 798,300 +0.00(+0.00%)
Jun 11, 2020 0.0016 0.0016 0.0011 0.0013 3,818,430 -0.00(-7.14%)
Jun 10, 2020 0.0010 0.0015 0.0010 0.0014 16,410,459 +0.00(+40.00%)
Jun 09, 2020 0.0010 0.0016 0.0010 0.0010 3,140,725 -0.00(-16.67%)
Jun 08, 2020 0.0010 0.0012 0.0010 0.0012 542,399 +0.00(+0.00%)
Jun 05, 2020 0.0010 0.0012 0.0010 0.0012 739,300 +0.00(+0.00%)
Jun 04, 2020 0.0012 0.0012 0.0010 0.0012 4,221,774 +0.00(+20.00%)
Jun 03, 2020 0.0011 0.0014 0.0010 0.0010 7,708,588 -0.00(-23.08%)
Jun 02, 2020 0.0013 0.0016 0.0012 0.0013 1,578,808 +0.00(+0.00%)
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.