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 (%)
Mar 31, 2014 0.0269 0.0331 0.0260 0.0270 10,644,069 +0.00(+3.85%)
Mar 28, 2014 0.0262 0.0289 0.0251 0.0260 0 -0.00(-10.34%)
Mar 27, 2014 0.0319 0.0330 0.0250 0.0290 13,163,925 -0.00(-6.45%)
Mar 26, 2014 0.0347 0.0384 0.0282 0.0310 23,609,766 -0.00(-8.82%)
Mar 25, 2014 0.0334 0.0350 0.0301 0.0340 14,331,662 +0.00(+6.25%)
Mar 24, 2014 0.0340 0.0350 0.0250 0.0320 15,410,689 -0.00(-7.25%)
Mar 21, 2014 0.0394 0.0419 0.0310 0.0345 18,548,660 -0.01(-13.32%)
Mar 20, 2014 0.0472 0.0472 0.0360 0.0398 21,121,722 -0.01(-14.41%)
Mar 19, 2014 0.0519 0.0539 0.0450 0.0465 10,803,968 -0.00(-5.10%)
Mar 18, 2014 0.0508 0.0530 0.0450 0.0490 7,054,547 -0.00(-1.80%)
Mar 17, 2014 0.0535 0.0558 0.0490 0.0499 6,830,545 -0.00(-5.85%)
Mar 14, 2014 0.0405 0.0542 0.0405 0.0530 0 +0.00(+0.95%)
Mar 13, 2014 0.0546 0.0577 0.0505 0.0525 5,062,821 -0.00(-2.60%)
Mar 12, 2014 0.0490 0.0610 0.0485 0.0539 13,979,398 +0.00(+8.89%)
Mar 11, 2014 0.0532 0.0549 0.0490 0.0495 5,098,013 -0.00(-3.88%)
Mar 10, 2014 0.0550 0.0576 0.0488 0.0515 6,522,914 -0.00(-0.96%)
Mar 07, 2014 0.0560 0.0600 0.0510 0.0520 0 -0.00(-6.31%)
Mar 06, 2014 0.0579 0.0610 0.0540 0.0555 7,297,785 -0.00(-0.89%)
Mar 05, 2014 0.0535 0.0600 0.0518 0.0560 13,577,222 +0.01(+16.18%)
Mar 04, 2014 0.0468 0.0500 0.0411 0.0482 10,070,704 +0.00(+5.93%)
Mar 03, 2014 0.0532 0.0549 0.0450 0.0455 9,791,759 -0.01(-16.51%)
Feb 28, 2014 0.0629 0.0630 0.0505 0.0545 0 -0.01(-10.51%)
Feb 27, 2014 0.0650 0.0670 0.0600 0.0609 7,551,767 -0.00(-4.84%)
Feb 26, 2014 0.0684 0.0695 0.0632 0.0640 17,757,364 -0.00(-1.54%)
Feb 25, 2014 0.0682 0.0685 0.0596 0.0650 18,174,608 +0.01(+9.80%)
Feb 24, 2014 0.0520 0.0620 0.0505 0.0592 12,415,310 +0.01(+17.23%)
Feb 21, 2014 0.0590 0.0600 0.0420 0.0505 0 -0.00(-4.90%)
Feb 20, 2014 0.0715 0.0730 0.0510 0.0531 21,931,496 -0.01(-17.42%)
Feb 19, 2014 0.0732 0.0880 0.0510 0.0643 89,761,672 -0.00(-1.08%)
Feb 18, 2014 0.0385 0.0690 0.0380 0.0650 59,357,612 +0.03(+91.74%)
Feb 14, 2014 0.0339 0.0339 0.0339 0 +0.00(+13.00%)
Feb 13, 2014 0.0365 0.0370 0.0261 0.0300 32,618,392 -0.00(-9.37%)
Feb 12, 2014 0.0286 0.0418 0.0275 0.0331 58,189,720 +0.01(+22.59%)
Feb 11, 2014 0.0190 0.0330 0.0180 0.0270 45,775,324 +0.01(+92.86%)
Feb 10, 2014 0.0240 0.0240 0.0140 0.0140 21,215,572 -0.01(-30.00%)
Feb 07, 2014 0.0210 0.0240 0.0130 0.0200 0 -0.00(-4.76%)
Feb 06, 2014 0.0309 0.0440 0.0202 0.0210 30,627,880 -0.00(-15.66%)
Feb 05, 2014 0.0155 0.0290 0.0139 0.0249 40,822,988 +0.01(+91.54%)
Feb 04, 2014 0.0110 0.0160 0.0100 0.0130 40,186,392 +0.01(+225.00%)
Feb 03, 2014 0.0048 0.0048 0.0039 0.0040 695,000 -0.00(-14.89%)
Jan 31, 2014 0.0040 0.0048 0.0040 0.0047 0 +0.00(+17.50%)
Jan 30, 2014 0.0054 0.0054 0.0022 0.0040 13,401,040 -0.00(-32.20%)
Jan 29, 2014 0.0052 0.0059 0.0050 0.0059 820,770 -0.00(-1.67%)
Jan 28, 2014 0.0057 0.0089 0.0054 0.0060 337,295 +0.00(+5.26%)
Jan 27, 2014 0.0088 0.0090 0.0051 0.0057 1,453,700 -0.00(-35.96%)
Jan 24, 2014 0.0070 0.0090 0.0053 0.0089 0 -0.00(-1.11%)
Jan 23, 2014 0.0080 0.0090 0.0080 0.0090 92,500 +0.00(+12.50%)
Jan 22, 2014 0.0054 0.0080 0.0049 0.0080 405,700 +0.00(+1.27%)
Jan 21, 2014 0.0058 0.0090 0.0044 0.0079 1,023,320 -0.00(-12.22%)
Jan 17, 2014 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
Jan 16, 2014 0.0095 0.0095 0.0095 0.0095 2,000 +0.00(+43.94%)
Jan 15, 2014 0.0069 0.0069 0.0061 0.0066 506,975 -0.00(-12.00%)
Jan 14, 2014 0.0080 0.0079 0.0062 0.0075 1,078,905 -0.00(-6.25%)
Jan 13, 2014 0.0085 0.0098 0.0075 0.0080 97,911 +0.00(+17.65%)
Jan 10, 2014 0.0064 0.0098 0.0060 0.0068 430,700 -0.00(-13.92%)
Jan 09, 2014 0.0093 0.0097 0.0079 0.0079 128,984 -0.00(-19.39%)
Jan 08, 2014 0.0098 0.0098 0.0098 0.0098 2,500 +0.00(+11.36%)
Jan 07, 2014 0.0088 0.0088 0.0088 0.0088 10,000 -0.00(-10.20%)
Jan 06, 2014 0.0070 0.0100 0.0060 0.0098 413,460 +0.00(+40.00%)
Jan 03, 2014 0.0075 0.0075 0.0060 0.0070 0 -0.00(-6.67%)
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.