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 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 19, 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 29, 2014 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Aug 28, 2014 0.0061 0.0062 0.0058 0.0062 132,780 +0.00(+1.64%)
Aug 27, 2014 0.0062 0.0062 0.0057 0.0061 238,000 +0.00(+1.67%)
Aug 26, 2014 0.0064 0.0064 0.0056 0.0060 675,761 -0.00(-1.64%)
Aug 25, 2014 0.0060 0.0067 0.0060 0.0061 294,031 -0.00(-8.96%)
Aug 22, 2014 0.0068 0.0068 0.0062 0.0067 571,950 +0.00(+3.08%)
Aug 21, 2014 0.0059 0.0065 0.0052 0.0065 4,022,225 +0.00(+3.17%)
Aug 20, 2014 0.0052 0.0064 0.0051 0.0063 5,117,803 +0.00(+8.62%)
Aug 19, 2014 0.0047 0.0060 0.0047 0.0058 2,718,113 +0.00(+18.37%)
Aug 18, 2014 0.0049 0.0050 0.0047 0.0049 858,862 -0.00(-2.00%)
Aug 15, 2014 0.0053 0.0053 0.0049 0.0050 1,120,858 -0.00(-5.66%)
Aug 14, 2014 0.0050 0.0055 0.0050 0.0053 284,266 -0.00(-3.64%)
Aug 13, 2014 0.0054 0.0055 0.0050 0.0055 1,073,401 +0.00(+0.00%)
Aug 12, 2014 0.0055 0.0055 0.0050 0.0055 131,324 +0.00(+0.00%)
Aug 11, 2014 0.0055 0.0055 0.0052 0.0055 364,197 +0.00(+0.00%)
Aug 08, 2014 0.0054 0.0055 0.0053 0.0055 1,032,845 +0.00(+1.85%)
Aug 07, 2014 0.0055 0.0059 0.0048 0.0054 614,200 -0.00(-1.82%)
Aug 06, 2014 0.0055 0.0059 0.0055 0.0055 1,463,900 +0.00(+0.00%)
Aug 05, 2014 0.0055 0.0059 0.0046 0.0055 2,148,367 -0.00(-5.17%)
Aug 04, 2014 0.0060 0.0066 0.0058 0.0058 1,721,390 -0.00(-10.77%)
Aug 01, 2014 0.0065 0.0066 0.0059 0.0065 3,447,250 -0.00(-1.52%)
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%)
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.