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 (%)
Sep 30, 2019 0.0022 0.0034 0.0020 0.0027 40,086,176 +0.00(+17.39%)
Sep 27, 2019 0.0021 0.0025 0.0021 0.0023 1,680,000 -0.00(-4.17%)
Sep 26, 2019 0.0024 0.0028 0.0021 0.0024 3,518,358 +0.00(+0.00%)
Sep 25, 2019 0.0024 0.0028 0.0023 0.0024 654,067 -0.00(-14.29%)
Sep 24, 2019 0.0025 0.0028 0.0025 0.0028 178,908 +0.00(+3.70%)
Sep 23, 2019 0.0025 0.0028 0.0024 0.0027 218,992 +0.00(+8.00%)
Sep 20, 2019 0.0022 0.0030 0.0022 0.0025 5,142,000 +0.00(+0.00%)
Sep 19, 2019 0.0022 0.0025 0.0022 0.0025 22,525 +0.00(+0.00%)
Sep 18, 2019 0.0022 0.0026 0.0021 0.0025 4,055,300 +0.00(+0.00%)
Sep 17, 2019 0.0025 0.0027 0.0020 0.0025 3,929,075 -0.00(-7.41%)
Sep 16, 2019 0.0025 0.0027 0.0018 0.0027 4,010,890 +0.00(+17.39%)
Sep 13, 2019 0.0019 0.0024 0.0017 0.0023 765,000 -0.00(-4.17%)
Sep 12, 2019 0.0019 0.0024 0.0016 0.0024 2,746,223 +0.00(+4.35%)
Sep 11, 2019 0.0013 0.0030 0.0013 0.0023 14,401,695 +0.00(+76.92%)
Sep 06, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Sep 05, 2019 0.0011 0.0013 0.0011 0.0013 6,313 +0.00(+0.00%)
Sep 04, 2019 0.0011 0.0015 0.0008 0.0013 5,296,390 -0.00(-7.14%)
Sep 03, 2019 0.0011 0.0015 0.0011 0.0014 659,948 -0.00(-6.67%)
Aug 30, 2019 0.0011 0.0015 0.0011 0.0015 11,500 +0.00(+0.00%)
Aug 29, 2019 0.0011 0.0015 0.0011 0.0015 219,030 +0.00(+0.00%)
Aug 28, 2019 0.0011 0.0015 0.0011 0.0015 81,515 +0.00(+0.00%)
Aug 26, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 23, 2019 0.0011 0.0015 0.0011 0.0015 249,600 +0.00(+0.00%)
Aug 22, 2019 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+0.00%)
Aug 21, 2019 0.0011 0.0015 0.0011 0.0015 9,515 +0.00(+7.14%)
Aug 20, 2019 0.0011 0.0014 0.0011 0.0014 7,414 +0.00(+7.69%)
Aug 19, 2019 0.0014 0.0014 0.0013 0.0013 1,465,000 -0.00(-7.14%)
Aug 16, 2019 0.0014 0.0014 0.0014 0.0014 24,600 +0.00(+27.27%)
Aug 14, 2019 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Aug 12, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 09, 2019 0.0014 0.0015 0.0012 0.0015 27,600 -0.00(-6.25%)
Aug 05, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Aug 02, 2019 0.0011 0.0016 0.0011 0.0016 24,500 +0.00(+0.00%)
Jul 31, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 30, 2019 0.0011 0.0016 0.0011 0.0016 1,041,620 +0.00(+0.00%)
Jul 26, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 25, 2019 0.0011 0.0016 0.0011 0.0016 18,616 +0.00(+0.00%)
Jul 23, 2019 0.0016 0.0016 0.0016 0 +0.00(+14.29%)
Jul 22, 2019 0.0014 0.0014 0.0014 0.0014 500 -0.00(-12.50%)
Jul 19, 2019 0.0011 0.0016 0.0011 0.0016 200,600 +0.00(+0.00%)
Jul 18, 2019 0.0011 0.0016 0.0011 0.0016 105,732 +0.00(+0.00%)
Jul 16, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jul 11, 2019 0.0016 0.0016 0.0016 0 +0.00(+14.29%)
Jul 10, 2019 0.0012 0.0014 0.0012 0.0014 215,514 +0.00(+0.00%)
Jul 09, 2019 0.0014 0.0014 0.0014 0.0014 50,123 +0.00(+16.67%)
Jul 05, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jul 03, 2019 0.0012 0.0012 0.0012 0.0012 500 -0.00(-14.29%)
Jul 01, 2019 0.0014 0.0014 0.0014 0 +0.00(+16.67%)
Jun 28, 2019 0.0012 0.0012 0.0012 0.0012 1,020,000 -0.00(-14.29%)
Jun 27, 2019 0.0011 0.0014 0.0011 0.0014 3,264 +0.00(+0.00%)
Jun 26, 2019 0.0011 0.0014 0.0011 0.0014 195,414 +0.00(+0.00%)
Jun 25, 2019 0.0014 0.0014 0.0010 0.0014 1,137,414 -0.00(-6.67%)
Jun 24, 2019 0.0012 0.0015 0.0012 0.0015 17,978 +0.00(+0.00%)
Jun 19, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jun 18, 2019 0.0013 0.0015 0.0011 0.0015 139,015 +0.00(+0.00%)
Jun 17, 2019 0.0011 0.0015 0.0011 0.0015 42,000 +0.00(+25.00%)
Jun 14, 2019 0.0012 0.0015 0.0012 0.0012 577,500 -0.00(-7.69%)
Jun 13, 2019 0.0012 0.0013 0.0011 0.0013 451,413 -0.00(-18.75%)
Jun 12, 2019 0.0016 0.0016 0.0011 0.0016 1,114,616 +0.00(+0.00%)
Jun 11, 2019 0.0011 0.0016 0.0011 0.0016 1,701,616 +0.00(+23.08%)
Jun 10, 2019 0.0016 0.0016 0.0011 0.0013 380,000 -0.00(-13.33%)
Jun 07, 2019 0.0016 0.0030 0.0011 0.0015 10,629,301 -0.00(-6.25%)
Jun 05, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Jun 04, 2019 0.0012 0.0016 0.0011 0.0016 191,717 +0.00(+33.33%)
Jun 03, 2019 0.0012 0.0012 0.0012 0.0012 50,500 -0.00(-33.33%)
May 31, 2019 0.0018 0.0018 0.0012 0.0018 30,300 +0.00(+0.00%)
May 30, 2019 0.0013 0.0018 0.0013 0.0018 210,300 +0.00(+28.57%)
May 24, 2019 0.0014 0.0014 0.0014 0 -0.00(-17.65%)
May 23, 2019 0.0017 0.0017 0.0017 0.0017 3,000 +0.00(+21.43%)
May 22, 2019 0.0014 0.0014 0.0014 0.0014 9,800 +0.00(+7.69%)
May 21, 2019 0.0013 0.0013 0.0013 0.0013 19,100 -0.00(-27.78%)
May 20, 2019 0.0018 0.0018 0.0013 0.0018 58,300 -0.00(-10.00%)
May 17, 2019 0.0014 0.0020 0.0014 0.0020 100,700 +0.00(+0.00%)
May 16, 2019 0.0013 0.0020 0.0013 0.0020 1,000 +0.00(+0.00%)
May 15, 2019 0.0012 0.0020 0.0012 0.0020 14,700 +0.00(+0.00%)
May 14, 2019 0.0013 0.0020 0.0012 0.0020 231,309 +0.00(+53.85%)
May 13, 2019 0.0018 0.0018 0.0013 0.0013 249,700 +0.00(+0.00%)
May 10, 2019 0.0014 0.0018 0.0013 0.0013 11,200 -0.00(-27.78%)
May 09, 2019 0.0013 0.0018 0.0013 0.0018 3,484 +0.00(+38.46%)
May 08, 2019 0.0013 0.0013 0.0013 0.0013 33,300 -0.00(-23.53%)
May 07, 2019 0.0016 0.0017 0.0012 0.0017 576,623 +0.00(+6.25%)
May 06, 2019 0.0012 0.0016 0.0012 0.0016 1,040,116 +0.00(+0.00%)
May 03, 2019 0.0012 0.0016 0.0012 0.0016 196,200 +0.00(+0.00%)
May 02, 2019 0.0012 0.0016 0.0012 0.0016 20,300 +0.00(+0.00%)
May 01, 2019 0.0012 0.0016 0.0012 0.0016 200,000 +0.00(+33.33%)
Apr 30, 2019 0.0016 0.0016 0.0012 0.0012 617,000 -0.00(-29.41%)
Apr 29, 2019 0.0012 0.0017 0.0012 0.0017 14,500 +0.00(+41.67%)
Apr 26, 2019 0.0012 0.0012 0.0012 0.0012 1,021,000 +0.00(+0.00%)
Apr 25, 2019 0.0012 0.0012 0.0012 0.0012 50,000 +0.00(+0.00%)
Apr 24, 2019 0.0012 0.0012 0.0012 0.0012 1,009,500 -0.00(-29.41%)
Apr 23, 2019 0.0010 0.0017 0.0010 0.0017 16,996 +0.00(+0.00%)
Apr 22, 2019 0.0008 0.0017 0.0008 0.0017 891,392 +0.00(+0.00%)
Apr 18, 2019 0.0017 0.0017 0.0010 0.0017 1,050,300 +0.00(+13.33%)
Apr 17, 2019 0.0015 0.0015 0.0010 0.0015 490,106 +0.00(+0.00%)
Apr 16, 2019 0.0010 0.0015 0.0010 0.0015 7,530 +0.00(+36.36%)
Apr 15, 2019 0.0011 0.0011 0.0011 0.0011 22,000 +0.00(+10.00%)
Apr 12, 2019 0.0011 0.0011 0.0010 0.0010 1,121,000 -0.00(-9.09%)
Apr 11, 2019 0.0011 0.0011 0.0011 0.0011 11,497 -0.00(-26.67%)
Apr 10, 2019 0.0011 0.0015 0.0011 0.0015 102,200 +0.00(+36.36%)
Apr 08, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 04, 2019 0.0011 0.0011 0.0011 0 -0.00(-45.00%)
Apr 03, 2019 0.0020 0.0020 0.0020 0.0020 1,000,000 -0.00(-4.76%)
Apr 02, 2019 0.0021 0.0021 0.0011 0.0021 20,200 -0.00(-8.70%)
Apr 01, 2019 0.0014 0.0025 0.0012 0.0023 980,400 -0.00(-11.54%)
Mar 29, 2019 0.0030 0.0030 0.0012 0.0026 1,223,600 -0.00(-23.53%)
Mar 28, 2019 0.0012 0.0039 0.0012 0.0034 1,186,974 +0.00(+209.09%)
Mar 27, 2019 0.0014 0.0014 0.0011 0.0011 3,100 -0.00(-21.43%)
Mar 26, 2019 0.0014 0.0014 0.0010 0.0014 105,624 +0.00(+0.00%)
Mar 25, 2019 0.0010 0.0014 0.0010 0.0014 6,500 +0.00(+40.00%)
Mar 22, 2019 0.0010 0.0010 0.0010 0.0010 57,500 +0.00(+0.00%)
Mar 21, 2019 0.0014 0.0014 0.0010 0.0010 22,628 -0.00(-28.57%)
Mar 20, 2019 0.0010 0.0014 0.0010 0.0014 35,000 +0.00(+40.00%)
Mar 19, 2019 0.0009 0.0014 0.0009 0.0010 431,800 +0.00(+11.11%)
Mar 18, 2019 0.0008 0.0009 0.0008 0.0009 618,250 +0.00(+12.50%)
Mar 15, 2019 0.0006 0.0009 0.0006 0.0008 2,875,400 -0.00(-11.11%)
Mar 14, 2019 0.0009 0.0009 0.0006 0.0009 703,877 +0.00(+28.57%)
Mar 13, 2019 0.0007 0.0007 0.0007 0.0007 10,000 +0.00(+0.00%)
Mar 12, 2019 0.0008 0.0008 0.0007 0.0007 200,000 -0.00(-30.00%)
Mar 11, 2019 0.0010 0.0010 0.0010 0.0010 400,000 +0.00(+0.00%)
Mar 08, 2019 0.0008 0.0010 0.0008 0.0010 142,000 +0.00(+25.00%)
Mar 06, 2019 0.0008 0.0008 0.0008 0 +0.00(+0.00%)
Mar 05, 2019 0.0008 0.0008 0.0008 0.0008 7,000 +0.00(+0.00%)
Mar 04, 2019 0.0008 0.0008 0.0008 0.0008 126,000 +0.00(+0.00%)
Mar 01, 2019 0.0008 0.0008 0.0008 0.0008 700 +0.00(+0.00%)
Feb 28, 2019 0.0008 0.0008 0.0008 0.0008 2,700 -0.00(-20.00%)
Feb 27, 2019 0.0009 0.0010 0.0009 0.0010 16,000 +0.00(+11.11%)
Feb 26, 2019 0.0009 0.0009 0.0009 0.0009 15,500 +0.00(+0.00%)
Feb 25, 2019 0.0009 0.0009 0.0009 0.0009 300 -0.00(-10.00%)
Feb 22, 2019 0.0009 0.0010 0.0009 0.0010 7,000 +0.00(+0.00%)
Feb 19, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Feb 15, 2019 0.0010 0.0015 0.0010 0.0010 58,600 +0.00(+0.00%)
Feb 14, 2019 0.0010 0.0010 0.0010 0.0010 11,000 +0.00(+0.00%)
Feb 13, 2019 0.0015 0.0015 0.0010 0.0010 80,900 -0.00(-16.67%)
Feb 11, 2019 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Feb 08, 2019 0.0010 0.0010 0.0010 0.0010 3,300 -0.00(-9.09%)
Feb 07, 2019 0.0011 0.0011 0.0011 0.0011 11,600 +0.00(+0.00%)
Feb 06, 2019 0.0010 0.0011 0.0010 0.0011 113,071 +0.00(+10.00%)
Feb 05, 2019 0.0010 0.0010 0.0010 0.0010 100,000 -0.00(-9.09%)
Feb 04, 2019 0.0011 0.0011 0.0011 0.0011 9,000 -0.00(-21.43%)
Feb 01, 2019 0.0013 0.0014 0.0013 0.0014 240,000 +0.00(+55.56%)
Jan 30, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jan 29, 2019 0.0013 0.0013 0.0009 0.0009 4,071 -0.00(-30.77%)
Jan 28, 2019 0.0010 0.0013 0.0009 0.0013 194,530 +0.00(+44.44%)
Jan 23, 2019 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Jan 22, 2019 0.0009 0.0009 0.0009 0.0009 71,450 +0.00(+12.50%)
Jan 17, 2019 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Jan 16, 2019 0.0013 0.0013 0.0009 0.0009 10,000 -0.00(-10.00%)
Jan 15, 2019 0.0012 0.0012 0.0010 0.0010 497,800 +0.00(+11.11%)
Jan 14, 2019 0.0010 0.0010 0.0009 0.0009 310,358 -0.00(-10.00%)
Jan 11, 2019 0.0011 0.0011 0.0010 0.0010 97,800 -0.00(-9.09%)
Jan 10, 2019 0.0011 0.0011 0.0011 0.0011 10,000 +0.00(+0.00%)
Jan 09, 2019 0.0013 0.0013 0.0011 0.0011 125,010 +0.00(+0.00%)
Jan 08, 2019 0.0011 0.0011 0.0011 0.0011 3,809 -0.00(-15.38%)
Jan 04, 2019 0.0013 0.0013 0.0013 0 +0.00(+44.44%)
Jan 03, 2019 0.0009 0.0009 0.0009 0.0009 5,000 -0.00(-35.71%)
Dec 31, 2018 0.0014 0.0014 0.0014 0 +0.00(+40.00%)
Dec 28, 2018 0.0010 0.0010 0.0010 0.0010 4,500 +0.00(+0.00%)
Dec 27, 2018 0.0009 0.0010 0.0009 0.0010 33,300 -0.00(-28.57%)
Dec 26, 2018 0.0010 0.0014 0.0009 0.0014 834,788 +0.00(+40.00%)
Dec 24, 2018 0.0011 0.0011 0.0010 0.0010 310,000 -0.00(-9.09%)
Dec 21, 2018 0.0011 0.0011 0.0011 0.0011 600 +0.00(+0.00%)
Dec 20, 2018 0.0011 0.0011 0.0011 0.0011 24,000 -0.00(-15.38%)
Dec 19, 2018 0.0013 0.0013 0.0013 0.0013 87,369 -0.00(-7.14%)
Dec 18, 2018 0.0011 0.0014 0.0011 0.0014 50,000 +0.00(+27.27%)
Dec 17, 2018 0.0011 0.0011 0.0011 0.0011 35,020 -0.00(-21.43%)
Dec 14, 2018 0.0010 0.0014 0.0010 0.0014 101,300 +0.00(+0.00%)
Dec 13, 2018 0.0011 0.0015 0.0009 0.0014 1,255,899 +0.00(+27.27%)
Dec 12, 2018 0.0011 0.0012 0.0011 0.0011 479,545 +0.00(+0.00%)
Dec 11, 2018 0.0011 0.0011 0.0011 0.0011 111,058 +0.00(+0.00%)
Dec 10, 2018 0.0020 0.0020 0.0011 0.0011 220,000 -0.00(-45.00%)
Dec 07, 2018 0.0020 0.0020 0.0020 50 +0.00(+0.00%)
Dec 06, 2018 0.0012 0.0020 0.0011 0.0020 103,100 +0.00(+66.67%)
Dec 03, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 30, 2018 0.0012 0.0012 0.0012 0.0012 200 -0.00(-25.00%)
Nov 29, 2018 0.0011 0.0016 0.0011 0.0016 35,000 +0.00(+45.45%)
Nov 28, 2018 0.0011 0.0011 0.0011 0.0011 43,000 -0.00(-8.33%)
Nov 27, 2018 0.0012 0.0016 0.0012 0.0012 848,833 +0.00(+0.00%)
Nov 26, 2018 0.0012 0.0012 0.0012 0.0012 23,000 -0.00(-14.29%)
Nov 21, 2018 0.0014 0.0014 0.0014 0 -0.00(-26.32%)
Nov 20, 2018 0.0018 0.0019 0.0018 0.0019 489,975 +0.00(+72.73%)
Nov 19, 2018 0.0011 0.0011 0.0011 0.0011 11,975 +0.00(+0.00%)
Nov 16, 2018 0.0011 0.0011 0.0011 0.0011 25,000 -0.00(-38.89%)
Nov 15, 2018 0.0018 0.0018 0.0018 0.0018 150,000 +0.00(+0.00%)
Nov 14, 2018 0.0018 0.0018 0.0018 0.0018 440,000 +0.00(+5.88%)
Nov 13, 2018 0.0013 0.0017 0.0013 0.0017 410,000 +0.00(+54.55%)
Nov 09, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Nov 08, 2018 0.0011 0.0011 0.0011 0.0011 42,050 -0.00(-15.38%)
Nov 07, 2018 0.0011 0.0013 0.0011 0.0013 13,500 +0.00(+18.18%)
Nov 06, 2018 0.0013 0.0013 0.0011 0.0011 22,000 -0.00(-15.38%)
Nov 02, 2018 0.0013 0.0013 0.0013 0.0013 1,000 +0.00(+0.00%)
Nov 01, 2018 0.0010 0.0013 0.0010 0.0013 1,280,000 +0.00(+18.18%)
Oct 31, 2018 0.0011 0.0011 0.0011 0.0011 34,000 +0.00(+0.00%)
Oct 30, 2018 0.0010 0.0011 0.0010 0.0011 26,000 -0.00(-8.33%)
Oct 29, 2018 0.0012 0.0012 0.0012 0.0012 4,030 +0.00(+9.09%)
Oct 26, 2018 0.0010 0.0012 0.0010 0.0011 227,000 -0.00(-8.33%)
Oct 25, 2018 0.0010 0.0012 0.0010 0.0012 56,500 +0.00(+20.00%)
Oct 24, 2018 0.0010 0.0010 0.0010 0.0010 50,000 +0.00(+0.00%)
Oct 23, 2018 0.0010 0.0010 0.0010 0.0010 485,799 +0.00(+0.00%)
Oct 22, 2018 0.0010 0.0010 0.0010 0.0010 151,600 -0.00(-16.67%)
Oct 19, 2018 0.0012 0.0012 0.0012 0.0012 3,000 +0.00(+0.00%)
Oct 18, 2018 0.0012 0.0012 0.0012 0.0012 23,408 +0.00(+0.00%)
Oct 17, 2018 0.0011 0.0012 0.0010 0.0012 40,000 +0.00(+20.00%)
Oct 16, 2018 0.0010 0.0010 0.0010 0.0010 70,000 +0.00(+0.00%)
Oct 15, 2018 0.0010 0.0010 0.0010 0.0010 21,362 +0.00(+0.00%)
Oct 12, 2018 0.0010 0.0010 0.0010 0.0010 541,100 +0.00(+0.00%)
Oct 10, 2018 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Oct 05, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Oct 04, 2018 0.0010 0.0011 0.0010 0.0011 8,140 +0.00(+10.00%)
Oct 03, 2018 0.0012 0.0012 0.0010 0.0010 117,100 +0.00(+0.00%)
Oct 02, 2018 0.0010 0.0010 0.0010 0.0010 6,199 +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.