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 (%)
Feb 27, 2015 0.0043 0.0043 0.0042 0.0042 101,500 -0.00(-2.33%)
Feb 26, 2015 0.0040 0.0043 0.0040 0.0043 141,256 +0.00(+0.00%)
Feb 25, 2015 0.0047 0.0047 0.0043 0.0043 1,397,773 -0.00(-8.51%)
Feb 24, 2015 0.0045 0.0047 0.0045 0.0047 177,050 +0.00(+0.00%)
Feb 23, 2015 0.0044 0.0047 0.0044 0.0047 1,118,880 +0.00(+4.44%)
Feb 20, 2015 0.0047 0.0048 0.0045 0.0045 414,978 -0.00(-4.26%)
Feb 19, 2015 0.0045 0.0047 0.0045 0.0047 220,000 +0.00(+2.17%)
Feb 18, 2015 0.0042 0.0046 0.0042 0.0046 1,266,874 +0.00(+9.52%)
Feb 17, 2015 0.0040 0.0046 0.0040 0.0042 968,850 +0.00(+5.00%)
Feb 13, 2015 0.0040 0.0040 0.0040 0 -0.00(-14.89%)
Feb 12, 2015 0.0044 0.0047 0.0044 0.0047 422,873 +0.00(+11.90%)
Feb 11, 2015 0.0043 0.0047 0.0040 0.0042 1,122,056 -0.00(-2.33%)
Feb 10, 2015 0.0043 0.0043 0.0043 0.0043 58,500 +0.00(+4.88%)
Feb 09, 2015 0.0047 0.0047 0.0040 0.0041 351,200 -0.00(-4.87%)
Feb 06, 2015 0.0041 0.0044 0.0039 0.0043 196,938 +0.00(+10.51%)
Feb 05, 2015 0.0048 0.0048 0.0039 0.0039 352,997 +0.00(+0.00%)
Feb 04, 2015 0.0039 0.0047 0.0039 0.0039 1,622,923 +0.00(+2.63%)
Feb 03, 2015 0.0048 0.0048 0.0038 0.0038 1,709,169 -0.00(-9.52%)
Feb 02, 2015 0.0043 0.0048 0.0042 0.0042 263,437 +0.00(+0.00%)
Jan 30, 2015 0.0038 0.0048 0.0038 0.0042 57,000 +0.00(+5.00%)
Jan 29, 2015 0.0037 0.0049 0.0037 0.0040 261,050 -0.00(-9.09%)
Jan 28, 2015 0.0057 0.0059 0.0040 0.0044 1,700,100 -0.00(-24.14%)
Jan 27, 2015 0.0052 0.0060 0.0045 0.0058 1,322,100 -0.00(-1.69%)
Jan 26, 2015 0.0050 0.0060 0.0048 0.0059 1,513,287 +0.00(+18.00%)
Jan 23, 2015 0.0039 0.0050 0.0034 0.0050 1,565,881 +0.00(+25.00%)
Jan 22, 2015 0.0042 0.0042 0.0037 0.0040 550,660 +0.00(+0.00%)
Jan 21, 2015 0.0037 0.0040 0.0037 0.0040 561,619 +0.00(+11.11%)
Jan 20, 2015 0.0034 0.0036 0.0034 0.0036 1,952,000 +0.00(+5.88%)
Jan 16, 2015 0.0034 0.0034 0.0034 0 +0.00(+3.03%)
Jan 15, 2015 0.0033 0.0033 0.0032 0.0033 1,415,800 +0.00(+3.12%)
Jan 14, 2015 0.0032 0.0033 0.0032 0.0032 208,032 +0.00(+0.00%)
Jan 13, 2015 0.0032 0 +0.00(+1.59%)
Jan 12, 2015 0.0031 0.0031 0.0030 0.0032 1,975,463 +0.00(+1.61%)
Jan 09, 2015 0.0031 0.0031 0.0030 0.0031 280,500 +0.00(+0.00%)
Jan 08, 2015 0.0030 0.0031 0.0030 0.0031 750,583 +0.00(+10.71%)
Jan 07, 2015 0.0031 0.0031 0.0028 0.0028 201,070 -0.00(-9.68%)
Jan 06, 2015 0.0031 0.0031 0.0028 0.0031 272,527 +0.00(+0.00%)
Jan 05, 2015 0.0025 0.0031 0.0025 0.0031 469,249 +0.00(+3.33%)
Jan 02, 2015 0.0030 0.0030 0.0028 0.0030 2,192,417 +0.00(+7.14%)
Dec 31, 2014 0.0028 0.0028 0.0028 0 -0.00(-9.68%)
Dec 30, 2014 0.0030 0.0031 0.0025 0.0031 2,708,526 +0.00(+24.00%)
Dec 29, 2014 0.0028 0.0031 0.0025 0.0025 1,884,770 -0.00(-19.35%)
Dec 26, 2014 0.0029 0.0032 0.0028 0.0031 1,166,610 -0.00(-8.82%)
Dec 24, 2014 0.0034 0.0034 0.0034 0 +0.00(+3.03%)
Dec 23, 2014 0.0031 0.0035 0.0028 0.0033 1,758,394 +0.00(+0.00%)
Dec 22, 2014 0.0033 0.0033 0.0031 0.0033 1,178,200 +0.00(+0.00%)
Dec 19, 2014 0.0031 0.0035 0.0029 0.0033 2,161,815 +0.00(+6.45%)
Dec 18, 2014 0.0028 0.0034 0.0028 0.0031 224,140 +0.00(+0.00%)
Dec 17, 2014 0.0028 0.0035 0.0028 0.0031 1,316,402 -0.00(-11.43%)
Dec 16, 2014 0.0035 0.0035 1,765,600 +0.00(+9.37%)
Dec 15, 2014 0.0029 0.0032 0.0028 0.0032 2,523,360 +0.00(+3.23%)
Dec 12, 2014 0.0030 0.0031 0.0028 0.0031 942,389 +0.00(+10.71%)
Dec 11, 2014 0.0027 0.0032 0.0027 0.0028 650,935 +0.00(+3.70%)
Dec 10, 2014 0.0032 0.0033 0.0027 0.0027 619,610 -0.00(-12.90%)
Dec 09, 2014 0.0036 0.0036 0.0031 0.0031 418,050 +0.00(+0.00%)
Dec 08, 2014 0.0035 0.0040 0.0030 0.0031 732,550 -0.00(-18.42%)
Dec 05, 2014 0.0038 0.0039 0.0034 0.0038 1,028,700 +0.00(+0.00%)
Dec 04, 2014 0.0029 0.0038 0.0029 0.0038 960,519 +0.00(+40.74%)
Dec 03, 2014 0.0031 0.0033 0.0027 0.0027 1,968,300 -0.00(-18.18%)
Dec 02, 2014 0.0030 0.0033 0.0027 0.0033 793,600 -0.00(-2.94%)
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.