Skip to main content

Extreme Biodiesel Inc (OP: XTRM )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.0043 0.0047 0.0043 0.0046 2,762,248 +0.00(+4.55%)
Sep 29, 2021 0.0044 0.0047 0.0044 0.0044 6,263,947 -0.00(-2.22%)
Sep 28, 2021 0.0047 0.0048 0.0044 0.0045 6,282,362 -0.00(-2.17%)
Sep 27, 2021 0.0047 0.0049 0.0044 0.0046 5,297,680 +0.00(+0.00%)
Sep 24, 2021 0.0045 0.0047 0.0044 0.0046 9,481,483 +0.00(+2.22%)
Sep 23, 2021 0.0042 0.0045 0.0041 0.0045 15,555,900 +0.00(+4.65%)
Sep 22, 2021 0.0043 0.0044 0.0042 0.0043 4,160,955 -0.00(-2.27%)
Sep 21, 2021 0.0045 0.0045 0.0042 0.0044 4,959,298 +0.00(+2.33%)
Sep 20, 2021 0.0044 0.0047 0.0042 0.0043 8,464,152 -0.00(-2.27%)
Sep 17, 2021 0.0045 0.0047 0.0043 0.0044 9,153,687 -0.00(-6.38%)
Sep 16, 2021 0.0045 0.0047 0.0045 0.0047 3,229,446 +0.00(+2.17%)
Sep 15, 2021 0.0050 0.0051 0.0045 0.0046 11,823,261 -0.00(-8.00%)
Sep 14, 2021 0.0049 0.0051 0.0044 0.0050 23,569,384 +0.00(+2.04%)
Sep 13, 2021 0.0049 0.0052 0.0045 0.0049 10,326,011 +0.00(+2.08%)
Sep 10, 2021 0.0046 0.0051 0.0045 0.0048 9,491,090 +0.00(+0.00%)
Sep 09, 2021 0.0047 0.0049 0.0045 0.0048 5,399,374 +0.00(+0.00%)
Sep 08, 2021 0.0045 0.0048 0.0044 0.0048 5,425,598 +0.00(+6.67%)
Sep 07, 2021 0.0043 0.0048 0.0043 0.0045 3,236,015 -0.00(-4.26%)
Sep 03, 2021 0.0047 0.0047 0.0043 0.0047 4,067,489 +0.00(+0.00%)
Sep 02, 2021 0.0046 0.0048 0.0044 0.0047 3,575,636 +0.00(+2.17%)
Sep 01, 2021 0.0046 0.0048 0.0044 0.0046 2,309,473 +0.00(+0.00%)
Aug 31, 2021 0.0041 0.0047 0.0041 0.0046 14,810,852 +0.00(+4.55%)
Aug 30, 2021 0.0041 0.0045 0.0041 0.0044 5,943,807 +0.00(+4.76%)
Aug 27, 2021 0.0047 0.0047 0.0041 0.0042 6,454,318 -0.00(-6.67%)
Aug 26, 2021 0.0048 0.0048 0.0041 0.0045 8,803,113 +0.00(+4.65%)
Aug 25, 2021 0.0045 0.0048 0.0042 0.0043 8,463,606 -0.00(-8.51%)
Aug 24, 2021 0.0043 0.0048 0.0043 0.0047 3,806,052 +0.00(+9.30%)
Aug 23, 2021 0.0050 0.0050 0.0042 0.0043 11,478,494 -0.00(-10.42%)
Aug 20, 2021 0.0050 0.0051 0.0045 0.0048 8,565,638 -0.00(-4.00%)
Aug 19, 2021 0.0046 0.0057 0.0044 0.0050 41,932,916 +0.00(+8.70%)
Aug 18, 2021 0.0049 0.0053 0.0044 0.0046 6,717,502 -0.00(-13.21%)
Aug 17, 2021 0.0049 0.0053 0.0047 0.0053 10,359,396 +0.00(+3.92%)
Aug 16, 2021 0.0050 0.0054 0.0044 0.0051 15,974,947 +0.00(+13.33%)
Aug 13, 2021 0.0045 0.0049 0.0043 0.0045 3,867,515 +0.00(+0.00%)
Aug 12, 2021 0.0052 0.0057 0.0045 0.0045 12,531,235 -0.00(-15.09%)
Aug 11, 2021 0.0051 0.0059 0.0051 0.0053 5,845,168 -0.00(-8.62%)
Aug 10, 2021 0.0045 0.0065 0.0043 0.0058 53,325,152 +0.00(+28.89%)
Aug 09, 2021 0.0046 0.0046 0.0042 0.0045 10,292,792 -0.00(-2.17%)
Aug 06, 2021 0.0045 0.0046 0.0042 0.0046 5,488,384 +0.00(+0.00%)
Aug 05, 2021 0.0047 0.0051 0.0042 0.0046 11,350,512 -0.00(-8.00%)
Aug 04, 2021 0.0058 0.0058 0.0041 0.0050 67,707,984 -0.00(-24.24%)
Aug 03, 2021 0.0070 0.0070 0.0059 0.0066 3,443,631 -0.00(-4.35%)
Aug 02, 2021 0.0070 0.0074 0.0064 0.0069 6,254,320 -0.00(-1.43%)
Jul 30, 2021 0.0069 0.0073 0.0062 0.0070 7,621,506 +0.00(+2.94%)
Jul 29, 2021 0.0057 0.0075 0.0057 0.0068 14,082,475 +0.00(+4.62%)
Jul 28, 2021 0.0053 0.0070 0.0053 0.0065 11,103,874 +0.00(+6.56%)
Jul 27, 2021 0.0062 0.0062 0.0053 0.0061 4,964,197 +0.00(+1.67%)
Jul 26, 2021 0.0058 0.0062 0.0045 0.0060 17,338,534 +0.00(+3.45%)
Jul 23, 2021 0.0043 0.0058 0.0041 0.0058 12,210,842 +0.00(+23.40%)
Jul 22, 2021 0.0048 0.0050 0.0043 0.0047 6,774,468 -0.00(-4.08%)
Jul 21, 2021 0.0043 0.0049 0.0043 0.0049 6,439,747 +0.00(+6.52%)
Jul 20, 2021 0.0041 0.0052 0.0041 0.0046 14,360,003 +0.00(+9.52%)
Jul 19, 2021 0.0042 0.0050 0.0040 0.0042 6,491,127 -0.00(-10.64%)
Jul 16, 2021 0.0045 0.0050 0.0043 0.0047 4,087,970 +0.00(+4.44%)
Jul 15, 2021 0.0046 0.0051 0.0046 0.0045 14,921,156 -0.00(-2.17%)
Jul 14, 2021 0.0040 0.0047 0.0040 0.0046 13,122,427 +0.00(+9.52%)
Jul 13, 2021 0.0043 0.0045 0.0039 0.0042 11,017,326 -0.00(-6.67%)
Jul 12, 2021 0.0040 0.0045 0.0040 0.0045 19,459,840 +0.00(+12.50%)
Jul 09, 2021 0.0043 0.0047 0.0037 0.0040 34,437,072 -0.00(-6.98%)
Jul 08, 2021 0.0047 0.0049 0.0039 0.0043 30,116,184 -0.00(-8.51%)
Jul 07, 2021 0.0056 0.0056 0.0046 0.0047 22,284,428 -0.00(-14.55%)
Jul 06, 2021 0.0056 0.0058 0.0050 0.0055 44,417,788 +0.00(+7.84%)
Jul 02, 2021 0.0050 0.0052 0.0047 0.0051 2,495,367 +0.00(+2.00%)
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.