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: 2:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 02, 2013 0.0036 0.0200 0.0036 0.0080 426,100 +0.00(+14.29%)
Nov 27, 2013 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Nov 25, 2013 0.0080 0.0080 0.0080 0 +0.00(+6.67%)
Nov 21, 2013 0.0075 0.0075 0.0075 0.0075 0 +0.00(+25.00%)
Nov 20, 2013 0.0044 0.0080 0.0037 0.0060 319,500 +0.00(+20.00%)
Nov 19, 2013 0.0044 0.0050 0.0044 0.0050 21,000 +0.00(+13.64%)
Nov 18, 2013 0.0043 0.0044 0.0043 0.0044 109,313 +0.00(+2.33%)
Nov 15, 2013 0.0043 0.0043 0.0042 0.0043 1,752,787 +0.00(+0.00%)
Nov 14, 2013 0.0031 0.0043 0.0031 0.0043 101,550 +0.00(+0.00%)
Nov 12, 2013 0.0029 0.0043 0.0029 0.0043 12,900 +0.00(+0.00%)
Nov 08, 2013 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Nov 06, 2013 0.0043 0.0043 0.0043 0 +0.00(+13.16%)
Nov 05, 2013 0.0038 0.0038 0.0038 0.0038 70,000 -0.00(-11.63%)
Nov 04, 2013 0.0035 0.0043 0.0026 0.0043 1,851,000 +0.00(+0.00%)
Nov 01, 2013 0.0043 0.0043 0.0043 0.0043 227,413 +0.00(+2.38%)
Oct 31, 2013 0.0034 0.0043 0.0033 0.0042 2,707,500 -0.00(-2.33%)
Oct 25, 2013 0.0043 0.0043 0.0043 0 +0.00(+4.88%)
Oct 24, 2013 0.0041 0.0041 0.0041 0.0041 43,000 -0.00(-4.65%)
Oct 23, 2013 0.0043 0.0043 0.0043 0.0043 10,000 +0.00(+4.88%)
Oct 22, 2013 0.0035 0.0041 0.0033 0.0041 2,802,413 +0.00(+0.00%)
Oct 21, 2013 0.0040 0.0041 0.0040 0.0041 72,400 -0.00(-4.65%)
Oct 18, 2013 0.0035 0.0043 0.0034 0.0043 2,114,913 +0.00(+0.00%)
Oct 17, 2013 0.0040 0.0043 0.0027 0.0043 1,897,813 +0.00(+7.50%)
Oct 15, 2013 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Oct 09, 2013 0.0038 0.0038 0.0038 0 -0.00(-5.00%)
Oct 08, 2013 0.0024 0.0040 0.0023 0.0040 4,010,100 +0.00(+5.26%)
Oct 03, 2013 0.0038 0.0038 0.0038 0 +0.00(+90.00%)
Oct 02, 2013 0.0031 0.0039 0.0020 0.0020 56,000 -0.00(-50.00%)
Sep 30, 2013 0.0040 0.0040 0.0040 0 -0.00(-4.76%)
Sep 24, 2013 0.0042 0.0042 0.0042 0.0042 0 +0.00(+20.00%)
Sep 23, 2013 0.0035 0.0035 0.0035 0.0035 100,000 -0.00(-20.45%)
Sep 16, 2013 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Sep 12, 2013 0.0044 0.0044 0.0044 0 +0.00(+0.00%)
Sep 10, 2013 0.0044 0.0044 0.0044 0 -0.00(-2.22%)
Sep 06, 2013 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Aug 28, 2013 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Aug 22, 2013 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Aug 21, 2013 0.0050 0.0050 0.0045 0.0045 24,000 +0.00(+0.00%)
Aug 20, 2013 0.0050 0.0050 0.0045 0.0045 35,000 -0.00(-10.00%)
Aug 19, 2013 0.0027 0.0050 0.0027 0.0050 15,000 +0.00(+0.00%)
Aug 16, 2013 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+11.11%)
Aug 14, 2013 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Aug 09, 2013 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Aug 07, 2013 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Aug 06, 2013 0.0045 0.0045 0.0045 0.0045 1,000 +0.00(+50.00%)
Aug 05, 2013 0.0045 0.0045 0.0030 0.0030 8,500 -0.00(-34.78%)
Jul 30, 2013 0.0046 0.0046 0.0046 0 +0.00(+0.00%)
Jul 29, 2013 0.0048 0.0048 0.0034 0.0046 556,500 -0.00(-2.13%)
Jul 23, 2013 0.0047 0.0047 0.0047 0 +0.00(+11.90%)
Jul 19, 2013 0.0042 0.0042 0.0042 0.0042 0 +0.00(+0.00%)
Jul 18, 2013 0.0034 0.0042 0.0033 0.0042 1,020,000 -0.00(-12.50%)
Jul 15, 2013 0.0048 0.0048 0.0048 0.0048 0 +0.00(+29.73%)
Jul 12, 2013 0.0037 0.0037 0.0037 0.0037 10,000 +0.00(+37.04%)
Jul 10, 2013 0.0027 0.0027 0.0027 0 -0.00(-10.00%)
Jul 09, 2013 0.0030 0.0030 0.0030 0.0030 120,000 +0.00(+0.00%)
Jul 08, 2013 0.0030 0.0030 0.0030 0.0030 195,500 -0.00(-6.25%)
Jul 05, 2013 0.0032 0.0033 0.0032 0.0032 190,000 +0.00(+0.00%)
Jul 02, 2013 0.0032 0.0032 0.0032 0 -0.00(-3.03%)
Jun 28, 2013 0.0033 0.0033 0.0033 0 -0.00(-10.81%)
Jun 26, 2013 0.0037 0.0037 0.0037 0.0037 75,000 +0.00(+15.62%)
Jun 24, 2013 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jun 19, 2013 0.0032 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jun 18, 2013 0.0033 0.0033 0.0032 0.0032 700,000 +0.00(+0.00%)
Jun 13, 2013 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Jun 12, 2013 0.0032 0.0037 0.0032 0.0032 1,583,100 -0.00(-13.51%)
Jun 10, 2013 0.0037 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Jun 06, 2013 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Jun 04, 2013 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
Jun 03, 2013 0.0030 0.0037 0.0030 0.0037 492,593 +0.00(+0.00%)
May 31, 2013 0.0026 0.0037 0.0026 0.0037 1,980,328 +0.00(+23.33%)
May 30, 2013 0.0030 0.0030 0.0030 0.0030 6,000 +0.00(+36.36%)
May 29, 2013 0.0027 0.0030 0.0022 0.0022 403,500 -0.00(-40.54%)
May 24, 2013 0.0037 0.0037 0.0037 0 +0.00(+0.00%)
May 22, 2013 0.0037 0.0037 0.0037 0.0037 0 -0.00(-5.13%)
May 21, 2013 0.0039 0.0039 0.0039 0.0039 10,000 +0.00(+0.00%)
May 20, 2013 0.0039 0.0039 0.0039 0.0039 3,838 +0.00(+62.50%)
May 17, 2013 0.0024 0.0024 0.0024 0.0024 110,000 -0.00(-38.46%)
May 16, 2013 0.0031 0.0039 0.0031 0.0039 75,000 -0.00(-2.50%)
May 14, 2013 0.0040 0.0040 0.0040 0 +0.00(+66.67%)
May 13, 2013 0.0023 0.0024 0.0020 0.0024 928,320 +0.00(+4.35%)
May 10, 2013 0.0022 0.0023 0.0021 0.0023 595,000 +0.00(+4.55%)
May 09, 2013 0.0020 0.0022 0.0020 0.0022 500,000 +0.00(+10.00%)
May 08, 2013 0.0020 0.0020 0.0020 0.0020 724,760 -0.00(-16.67%)
May 07, 2013 0.0023 0.0024 0.0021 0.0024 494,721 +0.00(+9.09%)
May 06, 2013 0.0020 0.0022 0.0020 0.0022 662,250 -0.00(-4.35%)
May 03, 2013 0.0023 0.0023 0.0020 0.0023 571,222 +0.00(+0.00%)
May 02, 2013 0.0021 0.0023 0.0021 0.0023 251,000 -0.00(-11.54%)
May 01, 2013 0.0021 0.0026 0.0021 0.0026 175,000 -0.00(-3.70%)
Apr 30, 2013 0.0027 0.0028 0.0010 0.0027 493,500 -0.00(-6.90%)
Apr 29, 2013 0.0035 0.0035 0.0025 0.0029 2,572,505 -0.00(-17.14%)
Apr 26, 2013 0.0035 0.0035 0.0035 0.0035 250,000 +0.00(+0.00%)
Apr 25, 2013 0.0032 0.0035 0.0032 0.0035 550,500 -0.00(-5.41%)
Apr 24, 2013 0.0030 0.0037 0.0030 0.0037 80,000 +0.00(+0.00%)
Apr 23, 2013 0.0029 0.0037 0.0029 0.0037 239,500 -0.00(-5.13%)
Apr 22, 2013 0.0037 0.0039 0.0036 0.0039 307,500 +0.00(+0.00%)
Apr 19, 2013 0.0030 0.0039 0.0030 0.0039 640,000 -0.00(-2.50%)
Apr 18, 2013 0.0029 0.0040 0.0029 0.0040 25,000 +0.00(+0.00%)
Apr 17, 2013 0.0040 0.0040 0.0040 0.0040 20,000 +0.00(+0.00%)
Apr 16, 2013 0.0040 0.0040 0.0033 0.0040 166,000 +0.00(+2.56%)
Apr 15, 2013 0.0040 0.0045 0.0039 0.0039 666,177 +0.00(+0.00%)
Apr 12, 2013 0.0040 0.0040 0.0031 0.0039 202,000 -0.00(-13.33%)
Apr 11, 2013 0.0029 0.0045 0.0028 0.0045 1,367,999 +0.00(+50.00%)
Apr 10, 2013 0.0031 0.0040 0.0030 0.0030 351,000 +0.00(+0.00%)
Apr 09, 2013 0.0040 0.0043 0.0030 0.0030 3,678,870 -0.00(-18.92%)
Apr 08, 2013 0.0050 0.0050 0.0035 0.0037 3,197,400 -0.00(-24.49%)
Apr 05, 2013 0.0038 0.0049 0.0038 0.0049 251,000 +0.00(+28.95%)
Apr 04, 2013 0.0038 0.0059 0.0038 0.0038 325,000 -0.00(-15.56%)
Apr 03, 2013 0.0049 0.0069 0.0045 0.0045 1,051,000 -0.00(-8.16%)
Apr 02, 2013 0.0043 0.0049 0.0043 0.0049 28,000 +0.00(+11.36%)
Apr 01, 2013 0.0045 0.0045 0.0040 0.0044 131,000 +0.00(+10.00%)
Mar 28, 2013 0.0040 0.0047 0.0036 0.0040 2,294,786 +0.00(+0.00%)
Mar 27, 2013 0.0040 0.0040 0.0035 0.0040 1,374,466 +0.00(+0.00%)
Mar 26, 2013 0.0035 0.0044 0.0035 0.0040 2,133,834 -0.00(-11.11%)
Mar 25, 2013 0.0045 0.0046 0.0036 0.0045 2,927,461 -0.00(-2.17%)
Mar 22, 2013 0.0059 0.0080 0.0040 0.0046 12,190,968 +0.00(+21.05%)
Mar 21, 2013 0.0040 0.0059 0.0035 0.0038 828,000 -0.00(-35.59%)
Mar 20, 2013 0.0050 0.0060 0.0021 0.0059 762,000 +0.00(+18.00%)
Mar 19, 2013 0.0055 0.0055 0.0050 0.0050 517,500 +0.00(+0.00%)
Mar 18, 2013 0.0050 0.0060 0.0050 0.0050 1,081,794 -0.00(-16.67%)
Mar 15, 2013 0.0050 0.0060 0.0050 0.0060 291,833 +0.00(+20.00%)
Mar 14, 2013 0.0053 0.0060 0.0040 0.0050 294,582 -0.00(-3.85%)
Mar 13, 2013 0.0065 0.0065 0.0051 0.0052 437,100 +0.00(+1.96%)
Mar 12, 2013 0.0090 0.0090 0.0040 0.0051 1,040,462 -0.00(-43.33%)
Mar 11, 2013 0.0125 0.0125 0.0070 0.0090 1,286,830 -0.00(-27.42%)
Mar 08, 2013 0.0110 0.0125 0.0100 0.0124 1,120,000 +0.00(+37.78%)
Mar 07, 2013 0.0110 0.0110 0.0090 0.0090 402,907 -0.00(-10.00%)
Mar 06, 2013 0.0125 0.0125 0.0081 0.0100 518,375 -0.01(-35.90%)
Mar 05, 2013 0.0145 0.0170 0.0101 0.0156 1,771,620 +0.00(+18.18%)
Mar 04, 2013 0.0143 0.0143 0.0111 0.0132 1,435,004 -0.00(-5.71%)
Mar 01, 2013 0.0050 0.0145 0.0050 0.0140 5,625,152 +0.00(+40.00%)
Feb 28, 2013 0.0100 0.0100 0.0100 0.0100 24,000 +0.00(+0.00%)
Feb 27, 2013 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Feb 26, 2013 0.0100 0.0100 0.0100 0.0100 3,800 +0.00(+0.00%)
Feb 21, 2013 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 20, 2013 0.0100 0.0100 0.0100 0.0100 9,000 +0.00(+0.00%)
Feb 15, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 14, 2013 0.0090 0.0110 0.0080 0.0100 198,000 -0.00(-9.09%)
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.