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, 2014 0.0062 0.0062 0.0041 0.0052 614,275 -0.00(-10.34%)
Sep 29, 2014 0.0056 0.0059 0.0051 0.0058 167,574 +0.00(+11.54%)
Sep 26, 2014 0.0058 0.0058 0.0052 0.0052 241,683 +0.00(+0.00%)
Sep 25, 2014 0.0050 0.0052 0.0047 0.0052 727,067 -0.00(-1.89%)
Sep 24, 2014 0.0050 0.0054 0.0047 0.0053 139,697 +0.00(+6.00%)
Sep 23, 2014 0.0047 0.0050 0.0047 0.0050 250,654 +0.00(+0.00%)
Sep 22, 2014 0.0052 0.0052 0.0050 0.0050 280,000 -0.00(-1.96%)
Sep 19, 2014 0.0044 0.0053 0.0041 0.0051 238,800 -0.00(-3.77%)
Sep 18, 2014 0.0050 0.0054 0.0042 0.0053 2,168,386 +0.00(+6.00%)
Sep 17, 2014 0.0050 0.0055 0.0050 0.0050 138,408 -0.00(-9.09%)
Sep 16, 2014 0.0050 0.0059 0.0050 0.0055 1,047,025 +0.00(+7.84%)
Sep 15, 2014 0.0052 0.0059 0.0051 0.0051 382,059 +0.00(+0.00%)
Sep 12, 2014 0.0051 0.0052 0.0051 0.0051 1,428,000 -0.00(-12.07%)
Sep 11, 2014 0.0052 0.0059 0.0052 0.0058 1,012,500 +0.00(+7.41%)
Sep 10, 2014 0.0058 0.0058 0.0054 0.0054 85,550 -0.00(-6.90%)
Sep 09, 2014 0.0059 0.0059 0.0052 0.0058 2,179,700 +0.00(+7.41%)
Sep 08, 2014 0.0055 0.0060 0.0054 0.0054 595,867 -0.00(-10.00%)
Sep 05, 2014 0.0059 0.0060 0.0054 0.0060 240,820 +0.00(+1.69%)
Sep 04, 2014 0.0055 0.0060 0.0055 0.0059 551,186 +0.00(+1.72%)
Sep 03, 2014 0.0057 0.0058 0.0055 0.0058 910,050 -0.00(-3.33%)
Sep 02, 2014 0.0058 0.0062 0.0058 0.0060 411,110 -0.00(-3.23%)
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%)
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.