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 (%)
May 30, 2014 0.0110 0.0122 0.0110 0.0112 1,490,578 +0.00(+4.67%)
May 29, 2014 0.0110 0.0116 0.0105 0.0107 521,719 -0.00(-5.31%)
May 28, 2014 0.0113 0.0122 0.0108 0.0113 466,960 -0.00(-2.59%)
May 27, 2014 0.0108 0.0116 0.0105 0.0116 911,960 +0.00(+4.50%)
May 23, 2014 0.0111 0.0111 0.0111 0 +0.00(+4.72%)
May 22, 2014 0.0106 0.0115 0.0105 0.0106 704,453 +0.00(+0.00%)
May 21, 2014 0.0113 0.0115 0.0105 0.0106 1,252,568 -0.00(-4.50%)
May 20, 2014 0.0111 0.0123 0.0110 0.0111 1,358,005 -0.00(-3.48%)
May 19, 2014 0.0110 0.0120 0.0108 0.0115 2,647,430 +0.00(+4.55%)
May 16, 2014 0.0126 0.0138 0.0109 0.0110 3,121,800 -0.00(-18.52%)
May 15, 2014 0.0130 0.0135 0.0124 0.0135 1,023,609 +0.00(+8.00%)
May 14, 2014 0.0129 0.0130 0.0113 0.0125 987,951 +0.00(+1.63%)
May 13, 2014 0.0117 0.0123 0.0105 0.0123 1,566,197 +0.00(+6.03%)
May 12, 2014 0.0119 0.0119 0.0101 0.0116 2,766,016 +0.00(+5.45%)
May 09, 2014 0.0149 0.0149 0.0101 0.0110 5,261,274 -0.00(-12.70%)
May 08, 2014 0.0125 0.0135 0.0125 0.0126 4,864,350 -0.00(-0.79%)
May 07, 2014 0.0140 0.0140 0.0127 0.0127 578,897 -0.00(-2.31%)
May 06, 2014 0.0149 0.0155 0.0130 0.0130 2,936,923 -0.00(-10.34%)
May 05, 2014 0.0144 0.0150 0.0137 0.0145 943,224 +0.00(+0.00%)
May 02, 2014 0.0140 0.0145 0.0125 0.0145 1,421,992 +0.00(+11.54%)
May 01, 2014 0.0165 0.0165 0.0125 0.0130 1,957,145 -0.00(-7.14%)
Apr 30, 2014 0.0140 0.0169 0.0121 0.0140 4,285,250 +0.00(+0.72%)
Apr 29, 2014 0.0147 0.0156 0.0121 0.0139 2,389,931 -0.00(-7.33%)
Apr 28, 2014 0.0160 0.0170 0.0130 0.0150 5,286,892 -0.00(-9.09%)
Apr 25, 2014 0.0163 0.0180 0.0151 0.0165 1,849,713 +0.00(+0.61%)
Apr 24, 2014 0.0175 0.0189 0.0161 0.0164 1,011,725 -0.00(-6.29%)
Apr 23, 2014 0.0174 0.0175 0.0156 0.0175 5,793,065 +0.00(+0.00%)
Apr 22, 2014 0.0214 0.0216 0.0160 0.0175 9,149,327 -0.00(-12.50%)
Apr 21, 2014 0.0199 0.0235 0.0190 0.0200 13,513,748 +0.00(+11.11%)
Apr 17, 2014 0.0180 0.0180 0.0180 0 +0.01(+40.62%)
Apr 16, 2014 0.0148 0.0148 0.0121 0.0128 7,244,142 -0.00(-14.67%)
Apr 15, 2014 0.0157 0.0159 0.0130 0.0150 7,065,756 -0.00(-5.66%)
Apr 14, 2014 0.0175 0.0189 0.0151 0.0159 5,553,402 -0.00(-11.17%)
Apr 11, 2014 0.0184 0.0192 0.0148 0.0179 0 -0.00(-6.77%)
Apr 10, 2014 0.0195 0.0195 0.0175 0.0192 4,964,779 +0.00(+0.52%)
Apr 09, 2014 0.0194 0.0213 0.0181 0.0191 7,401,549 +0.00(+0.53%)
Apr 08, 2014 0.0194 0.0195 0.0160 0.0190 13,239,438 -0.00(-8.65%)
Apr 07, 2014 0.0283 0.0286 0.0201 0.0208 10,928,385 -0.01(-21.51%)
Apr 04, 2014 0.0270 0.0289 0.0265 0.0265 0 +0.00(+0.38%)
Apr 03, 2014 0.0290 0.0290 0.0262 0.0264 3,585,175 -0.00(-5.71%)
Apr 02, 2014 0.0278 0.0290 0.0260 0.0280 6,070,374 +0.00(+10.67%)
Apr 01, 2014 0.0270 0.0295 0.0250 0.0253 5,376,022 -0.00(-6.30%)
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%)
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.