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 (%)
Oct 31, 2014 0.0041 0.0042 0.0036 0.0042 1,710,500 -0.00(-2.33%)
Oct 30, 2014 0.0040 0.0044 0.0038 0.0043 721,470 +0.00(+2.38%)
Oct 29, 2014 0.0047 0.0040 0.0042 1,734,152 -0.00(-10.64%)
Oct 28, 2014 0.0042 0.0047 0.0042 0.0047 539,296 +0.00(+4.44%)
Oct 27, 2014 0.0043 0.0045 0.0044 0.0045 1,427,732 +0.00(+2.27%)
Oct 24, 2014 0.0041 0.0044 0.0040 0.0044 743,994 +0.00(+10.00%)
Oct 23, 2014 0.0040 0.0041 0.0038 0.0040 183,435 -0.00(-2.44%)
Oct 22, 2014 0.0038 0.0042 0.0038 0.0041 326,944 +0.00(+5.13%)
Oct 21, 2014 0.0039 0.0040 0.0038 0.0039 585,605 -0.00(-9.30%)
Oct 20, 2014 0.0038 0.0044 0.0038 0.0043 137,500 +0.00(+19.44%)
Oct 17, 2014 0.0037 0.0037 0.0036 0.0036 164,705 -0.00(-2.70%)
Oct 16, 2014 0.0036 0.0040 0.0036 0.0037 440,850 -0.00(-15.91%)
Oct 15, 2014 0.0036 0.0044 0.0036 0.0044 288,000 +0.00(+10.00%)
Oct 14, 2014 0.0040 0.0040 0.0037 0.0040 854,500 +0.00(+0.00%)
Oct 13, 2014 0.0041 0.0049 0.0040 0.0040 452,092 -0.00(-2.44%)
Oct 10, 2014 0.0040 0.0050 0.0040 0.0041 1,066,000 -0.00(-4.65%)
Oct 09, 2014 0.0043 0.0040 0.0043 550,900 +0.00(+0.00%)
Oct 08, 2014 0.0042 0.0043 0.0042 0.0043 402,900 -0.00(-14.00%)
Oct 07, 2014 0.0044 0.0050 0.0036 0.0050 100,594 +0.00(+13.64%)
Oct 06, 2014 0.0045 0.0050 0.0044 0.0044 472,050 -0.00(-6.38%)
Oct 03, 2014 0.0050 0.0050 0.0041 0.0047 536,000 -0.00(-4.08%)
Oct 02, 2014 0.0048 0.0049 0.0043 0.0049 97,000 +0.00(+0.00%)
Oct 01, 2014 0.0048 0.0053 0.0048 0.0049 146,000 -0.00(-5.77%)
Sep 30, 2014 0.0062 0.0062 0.0041 0.0052 614,275 -0.00(-10.34%)
Sep 29, 2014 0.0056 0.0059 0.0051 0.0058 167,574 +0.00(+11.54%)
Sep 26, 2014 0.0058 0.0058 0.0052 0.0052 241,683 +0.00(+0.00%)
Sep 25, 2014 0.0050 0.0052 0.0047 0.0052 727,067 -0.00(-1.89%)
Sep 24, 2014 0.0050 0.0054 0.0047 0.0053 139,697 +0.00(+6.00%)
Sep 23, 2014 0.0047 0.0050 0.0047 0.0050 250,654 +0.00(+0.00%)
Sep 22, 2014 0.0052 0.0052 0.0050 0.0050 280,000 -0.00(-1.96%)
Sep 19, 2014 0.0044 0.0053 0.0041 0.0051 238,800 -0.00(-3.77%)
Sep 18, 2014 0.0050 0.0054 0.0042 0.0053 2,168,386 +0.00(+6.00%)
Sep 17, 2014 0.0050 0.0055 0.0050 0.0050 138,408 -0.00(-9.09%)
Sep 16, 2014 0.0050 0.0059 0.0050 0.0055 1,047,025 +0.00(+7.84%)
Sep 15, 2014 0.0052 0.0059 0.0051 0.0051 382,059 +0.00(+0.00%)
Sep 12, 2014 0.0051 0.0052 0.0051 0.0051 1,428,000 -0.00(-12.07%)
Sep 11, 2014 0.0052 0.0059 0.0052 0.0058 1,012,500 +0.00(+7.41%)
Sep 10, 2014 0.0058 0.0058 0.0054 0.0054 85,550 -0.00(-6.90%)
Sep 09, 2014 0.0059 0.0059 0.0052 0.0058 2,179,700 +0.00(+7.41%)
Sep 08, 2014 0.0055 0.0060 0.0054 0.0054 595,867 -0.00(-10.00%)
Sep 05, 2014 0.0059 0.0060 0.0054 0.0060 240,820 +0.00(+1.69%)
Sep 04, 2014 0.0055 0.0060 0.0055 0.0059 551,186 +0.00(+1.72%)
Sep 03, 2014 0.0057 0.0058 0.0055 0.0058 910,050 -0.00(-3.33%)
Sep 02, 2014 0.0058 0.0062 0.0058 0.0060 411,110 -0.00(-3.23%)
Aug 29, 2014 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Aug 28, 2014 0.0061 0.0062 0.0058 0.0062 132,780 +0.00(+1.64%)
Aug 27, 2014 0.0062 0.0062 0.0057 0.0061 238,000 +0.00(+1.67%)
Aug 26, 2014 0.0064 0.0064 0.0056 0.0060 675,761 -0.00(-1.64%)
Aug 25, 2014 0.0060 0.0067 0.0060 0.0061 294,031 -0.00(-8.96%)
Aug 22, 2014 0.0068 0.0068 0.0062 0.0067 571,950 +0.00(+3.08%)
Aug 21, 2014 0.0059 0.0065 0.0052 0.0065 4,022,225 +0.00(+3.17%)
Aug 20, 2014 0.0052 0.0064 0.0051 0.0063 5,117,803 +0.00(+8.62%)
Aug 19, 2014 0.0047 0.0060 0.0047 0.0058 2,718,113 +0.00(+18.37%)
Aug 18, 2014 0.0049 0.0050 0.0047 0.0049 858,862 -0.00(-2.00%)
Aug 15, 2014 0.0053 0.0053 0.0049 0.0050 1,120,858 -0.00(-5.66%)
Aug 14, 2014 0.0050 0.0055 0.0050 0.0053 284,266 -0.00(-3.64%)
Aug 13, 2014 0.0054 0.0055 0.0050 0.0055 1,073,401 +0.00(+0.00%)
Aug 12, 2014 0.0055 0.0055 0.0050 0.0055 131,324 +0.00(+0.00%)
Aug 11, 2014 0.0055 0.0055 0.0052 0.0055 364,197 +0.00(+0.00%)
Aug 08, 2014 0.0054 0.0055 0.0053 0.0055 1,032,845 +0.00(+1.85%)
Aug 07, 2014 0.0055 0.0059 0.0048 0.0054 614,200 -0.00(-1.82%)
Aug 06, 2014 0.0055 0.0059 0.0055 0.0055 1,463,900 +0.00(+0.00%)
Aug 05, 2014 0.0055 0.0059 0.0046 0.0055 2,148,367 -0.00(-5.17%)
Aug 04, 2014 0.0060 0.0066 0.0058 0.0058 1,721,390 -0.00(-10.77%)
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.