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 UNCHANGED
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 23, 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 (%)
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%)
Oct 01, 2018 0.0011 0.0012 0.0010 0.0010 302,997 +0.00(+0.00%)
Sep 28, 2018 0.0010 0.0010 0.0010 0.0010 30,500 +0.00(+0.00%)
Sep 27, 2018 0.0010 0.0010 0.0010 0.0010 55,850 -0.00(-9.09%)
Sep 26, 2018 0.0010 0.0011 0.0010 0.0011 14,100 +0.00(+10.00%)
Sep 25, 2018 0.0013 0.0013 0.0010 0.0010 399,800 -0.00(-16.67%)
Sep 24, 2018 0.0011 0.0012 0.0011 0.0012 76,732 +0.00(+9.09%)
Sep 21, 2018 0.0010 0.0011 0.0010 0.0011 182,000 +0.00(+10.00%)
Sep 20, 2018 0.0010 0.0010 0.0010 0.0010 23,600 +0.00(+0.00%)
Sep 19, 2018 0.0010 0.0012 0.0010 0.0010 59,027 +0.00(+0.00%)
Sep 18, 2018 0.0012 0.0015 0.0010 0.0010 914,160 -0.00(-16.67%)
Sep 17, 2018 0.0015 0.0015 0.0012 0.0012 19,000 -0.00(-14.29%)
Sep 14, 2018 0.0013 0.0014 0.0011 0.0014 282,100 +0.00(+27.27%)
Sep 13, 2018 0.0013 0.0013 0.0011 0.0011 2,113,000 -0.00(-15.38%)
Sep 12, 2018 0.0015 0.0015 0.0013 0.0013 20,100 -0.00(-13.33%)
Sep 11, 2018 0.0013 0.0015 0.0013 0.0015 160,000 +0.00(+15.38%)
Sep 10, 2018 0.0013 0.0013 0.0013 0.0013 110,000 +0.00(+0.00%)
Sep 07, 2018 0.0013 0.0013 0.0013 0.0013 36,000 +0.00(+0.00%)
Sep 06, 2018 0.0014 0.0014 0.0013 0.0013 1,610,780 +0.00(+0.00%)
Sep 05, 2018 0.0013 0.0013 0.0013 0.0013 250,000 +0.00(+0.00%)
Sep 04, 2018 0.0013 0.0013 0.0013 0.0013 60,000 +0.00(+0.00%)
Aug 31, 2018 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Aug 30, 2018 0.0013 0.0015 0.0013 0.0015 110,000 +0.00(+15.38%)
Aug 29, 2018 0.0016 0.0017 0.0013 0.0013 1,390,300 -0.00(-18.75%)
Aug 28, 2018 0.0013 0.0016 0.0013 0.0016 1,338,962 +0.00(+23.08%)
Aug 27, 2018 0.0013 0.0015 0.0013 0.0013 100,600 +0.00(+0.00%)
Aug 24, 2018 0.0013 0.0013 0.0013 0.0013 30,000 +0.00(+0.00%)
Aug 23, 2018 0.0013 0.0013 0.0013 0.0013 14,702 +0.00(+0.00%)
Aug 22, 2018 0.0013 0.0013 0.0013 0.0013 12,000 +0.00(+0.00%)
Aug 21, 2018 0.0013 0.0014 0.0013 0.0013 93,031 +0.00(+0.00%)
Aug 20, 2018 0.0013 0.0013 0.0013 0.0013 60,000 +0.00(+0.00%)
Aug 17, 2018 0.0013 0.0013 0.0013 0.0013 600,000 +0.00(+0.00%)
Aug 15, 2018 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Aug 14, 2018 0.0013 0.0015 0.0013 0.0015 50,778 +0.00(+15.38%)
Aug 13, 2018 0.0015 0.0015 0.0013 0.0013 13,800 +0.00(+0.00%)
Aug 10, 2018 0.0013 0.0013 0.0013 0.0013 22,600 -0.00(-13.33%)
Aug 09, 2018 0.0013 0.0016 0.0013 0.0015 18,300 +0.00(+15.38%)
Aug 08, 2018 0.0013 0.0016 0.0013 0.0013 73,541 -0.00(-18.75%)
Aug 07, 2018 0.0013 0.0016 0.0013 0.0016 21,200 +0.00(+23.08%)
Aug 06, 2018 0.0013 0.0013 0.0013 0.0013 233,978 +0.00(+0.00%)
Aug 03, 2018 0.0013 0.0013 0.0013 0.0013 4,900 +0.00(+0.00%)
Aug 02, 2018 0.0012 0.0013 0.0012 0.0013 537,800 +0.00(+8.33%)
Aug 01, 2018 0.0012 0.0016 0.0012 0.0012 106,585 +0.00(+0.00%)
Jul 30, 2018 0.0012 0.0012 0.0012 0 -0.00(-29.41%)
Jul 27, 2018 0.0015 0.0017 0.0015 0.0017 112,100 +0.00(+0.00%)
Jul 26, 2018 0.0017 0.0017 0.0015 0.0017 571,833 +0.00(+41.67%)
Jul 24, 2018 0.0012 0.0012 0.0012 0 -0.00(-25.00%)
Jul 20, 2018 0.0016 0.0016 0.0016 10 +0.00(+6.67%)
Jul 19, 2018 0.0016 0.0016 0.0015 0.0015 207,900 +0.00(+0.00%)
Jul 18, 2018 0.0015 0.0015 0.0015 0.0015 200 +0.00(+0.00%)
Jul 16, 2018 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Jul 13, 2018 0.0015 0.0017 0.0014 0.0017 1,072,869 +0.00(+21.43%)
Jul 11, 2018 0.0014 0.0014 0.0014 0 -0.00(-12.50%)
Jul 10, 2018 0.0012 0.0016 0.0012 0.0016 1,248,752 +0.00(+6.67%)
Jul 09, 2018 0.0014 0.0017 0.0014 0.0015 585,501 +0.00(+7.14%)
Jul 06, 2018 0.0015 0.0017 0.0013 0.0014 105,250 -0.00(-17.65%)
Jul 05, 2018 0.0013 0.0017 0.0013 0.0017 108,024 +0.00(+21.43%)
Jul 03, 2018 0.0014 0.0014 0.0014 0 -0.00(-12.50%)
Jul 02, 2018 0.0017 0.0017 0.0013 0.0016 152,941 -0.00(-5.88%)
Jun 29, 2018 0.0015 0.0017 0.0015 0.0017 34,141 +0.00(+0.00%)
Jun 28, 2018 0.0017 0.0017 0.0016 0.0017 20,900 +0.00(+30.77%)
Jun 26, 2018 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Jun 25, 2018 0.0012 0.0012 0.0012 0.0012 50,000 +0.00(+0.00%)
Jun 22, 2018 0.0015 0.0015 0.0012 0.0012 109,115 -0.00(-14.29%)
Jun 21, 2018 0.0014 0.0014 0.0014 0.0014 100 +0.00(+7.69%)
Jun 20, 2018 0.0013 0.0013 0.0013 0.0013 12,000 +0.00(+8.33%)
Jun 19, 2018 0.0014 0.0014 0.0012 0.0012 160,315 +0.00(+0.00%)
Jun 15, 2018 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Jun 14, 2018 0.0017 0.0017 0.0013 0.0013 172,519 -0.00(-18.75%)
Jun 13, 2018 0.0011 0.0016 0.0008 0.0016 1,345,600 +0.00(+45.45%)
Jun 12, 2018 0.0011 0.0012 0.0011 0.0011 229,000 +0.00(+0.00%)
Jun 11, 2018 0.0012 0.0015 0.0011 0.0011 276,227 -0.00(-15.38%)
Jun 08, 2018 0.0013 0.0013 0.0013 0.0013 154,553 +0.00(+0.00%)
Jun 07, 2018 0.0011 0.0013 0.0011 0.0013 40,000 +0.00(+18.18%)
Jun 06, 2018 0.0011 0.0011 0.0011 0.0011 1,900 -0.00(-8.33%)
Jun 05, 2018 0.0013 0.0013 0.0012 0.0012 145,000 -0.00(-7.69%)
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.