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, 2020 0.0116 0.0125 0.0100 0.0108 26,456,776 -0.00(-7.69%)
Sep 29, 2020 0.0174 0.0174 0.0116 0.0117 98,437,480 -0.01(-41.21%)
Sep 28, 2020 0.0195 0.0230 0.0179 0.0199 26,281,306 +0.00(+12.43%)
Sep 25, 2020 0.0170 0.0189 0.0155 0.0177 9,441,900 +0.00(+4.73%)
Sep 24, 2020 0.0212 0.0217 0.0147 0.0169 48,141,632 -0.00(-19.14%)
Sep 23, 2020 0.0146 0.0224 0.0143 0.0209 97,584,272 +0.01(+44.14%)
Sep 22, 2020 0.0125 0.0147 0.0115 0.0145 12,290,451 +0.00(+12.40%)
Sep 21, 2020 0.0125 0.0130 0.0121 0.0129 7,335,889 +0.00(+8.40%)
Sep 18, 2020 0.0125 0.0130 0.0110 0.0119 8,069,400 -0.00(-3.25%)
Sep 17, 2020 0.0135 0.0135 0.0115 0.0123 7,913,203 -0.00(-2.38%)
Sep 16, 2020 0.0123 0.0134 0.0115 0.0126 8,876,827 +0.00(+0.80%)
Sep 15, 2020 0.0134 0.0140 0.0115 0.0125 12,728,152 +0.00(+2.46%)
Sep 14, 2020 0.0117 0.0128 0.0107 0.0122 8,026,026 +0.00(+4.27%)
Sep 11, 2020 0.0125 0.0132 0.0105 0.0117 15,403,800 -0.00(-4.10%)
Sep 10, 2020 0.0167 0.0167 0.0115 0.0122 27,823,332 -0.00(-23.75%)
Sep 09, 2020 0.0164 0.0167 0.0135 0.0160 28,155,760 +0.00(+11.89%)
Sep 08, 2020 0.0127 0.0169 0.0125 0.0143 17,658,256 +0.00(+12.60%)
Sep 04, 2020 0.0119 0.0132 0.0095 0.0127 15,073,200 +0.00(+5.83%)
Sep 03, 2020 0.0198 0.0199 0.0110 0.0120 68,453,816 -0.01(-34.78%)
Sep 02, 2020 0.0086 0.0187 0.0081 0.0184 112,961,536 +0.01(+113.95%)
Sep 01, 2020 0.0097 0.0097 0.0081 0.0086 5,703,969 -0.00(-3.37%)
Aug 31, 2020 0.0087 0.0100 0.0080 0.0089 8,262,236 -0.00(-10.10%)
Aug 28, 2020 0.0100 0.0106 0.0088 0.0099 9,118,500 +0.00(+2.06%)
Aug 27, 2020 0.0079 0.0109 0.0079 0.0097 21,100,980 +0.00(+8.99%)
Aug 26, 2020 0.0079 0.0099 0.0079 0.0089 11,334,934 +0.00(+9.88%)
Aug 25, 2020 0.0078 0.0082 0.0072 0.0081 5,259,918 +0.00(+6.58%)
Aug 24, 2020 0.0083 0.0092 0.0075 0.0076 12,508,772 -0.00(-14.61%)
Aug 21, 2020 0.0095 0.0100 0.0080 0.0089 8,146,900 -0.00(-1.11%)
Aug 20, 2020 0.0085 0.0110 0.0067 0.0090 27,168,632 +0.00(+7.14%)
Aug 19, 2020 0.0088 0.0088 0.0070 0.0084 16,923,356 +0.00(+0.00%)
Aug 18, 2020 0.0090 0.0097 0.0078 0.0084 15,118,558 -0.00(-13.40%)
Aug 17, 2020 0.0104 0.0143 0.0090 0.0097 15,364,914 -0.00(-3.00%)
Aug 14, 2020 0.0109 0.0109 0.0090 0.0100 14,884,000 +0.00(+1.01%)
Aug 13, 2020 0.0103 0.0114 0.0085 0.0099 28,204,406 -0.00(-2.94%)
Aug 12, 2020 0.0135 0.0150 0.0083 0.0102 66,280,612 -0.00(-21.54%)
Aug 11, 2020 0.0190 0.0220 0.0120 0.0130 77,864,584 -0.01(-31.22%)
Aug 10, 2020 0.0131 0.0209 0.0112 0.0189 151,647,600 +0.00(+27.70%)
Aug 07, 2020 0.0162 0.0198 0.0132 0.0148 71,383,504 -0.00(-8.64%)
Aug 06, 2020 0.0242 0.0258 0.0151 0.0162 164,130,528 -0.01(-33.33%)
Aug 05, 2020 0.0329 0.0330 0.0191 0.0243 196,814,144 -0.01(-23.34%)
Aug 04, 2020 0.0146 0.0325 0.0142 0.0317 158,565,152 +0.02(+131.39%)
Aug 03, 2020 0.0081 0.0145 0.0081 0.0137 105,393,648 +0.01(+82.67%)
Jul 31, 2020 0.0066 0.0114 0.0051 0.0075 159,166,800 +0.00(+50.00%)
Jul 30, 2020 0.0040 0.0058 0.0038 0.0050 98,159,968 +0.00(+31.58%)
Jul 29, 2020 0.0021 0.0046 0.0021 0.0038 142,270,976 +0.00(+80.95%)
Jul 28, 2020 0.0015 0.0025 0.0014 0.0021 124,036,448 +0.00(+50.00%)
Jul 27, 2020 0.0009 0.0015 0.0009 0.0014 61,674,388 +0.00(+55.56%)
Jul 24, 2020 0.0010 0.0010 0.0009 0.0009 10,043,500 +0.00(+0.00%)
Jul 23, 2020 0.0009 0.0011 0.0008 0.0009 31,685,794 -0.00(-10.00%)
Jul 22, 2020 0.0011 0.0013 0.0010 0.0010 36,737,104 +0.00(+0.00%)
Jul 21, 2020 0.0011 0.0012 0.0010 0.0010 12,940,020 -0.00(-9.09%)
Jul 20, 2020 0.0011 0.0016 0.0010 0.0011 49,440,128 -0.00(-15.38%)
Jul 17, 2020 0.0010 0.0013 0.0010 0.0013 11,781,400 +0.00(+18.18%)
Jul 16, 2020 0.0011 0.0011 0.0010 0.0011 4,765,797 +0.00(+0.00%)
Jul 15, 2020 0.0010 0.0011 0.0010 0.0011 470,033 +0.00(+0.00%)
Jul 14, 2020 0.0012 0.0012 0.0009 0.0011 4,625,398 -0.00(-8.33%)
Jul 13, 2020 0.0013 0.0013 0.0010 0.0012 485 +0.00(+0.00%)
Jul 10, 2020 0.0011 0.0013 0.0010 0.0012 7,015,200 +0.00(+0.00%)
Jul 09, 2020 0.0010 0.0012 0.0010 0.0012 1,658,913 +0.00(+9.09%)
Jul 08, 2020 0.0012 0.0012 0.0010 0.0011 1,704,372 -0.00(-8.33%)
Jul 07, 2020 0.0010 0.0012 0.0010 0.0012 5,268,441 +0.00(+0.00%)
Jul 06, 2020 0.0011 0.0012 0.0010 0.0012 2,924,915 +0.00(+0.00%)
Jul 02, 2020 0.0011 0.0012 0.0011 0.0012 5,813,900 +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.