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 (%)
Nov 28, 2014 0.0030 0.0036 0.0030 0.0035 58,298 -0.00(-2.78%)
Nov 26, 2014 0.0036 0.0036 0.0036 0 +0.00(+9.09%)
Nov 25, 2014 0.0033 0.0034 0.0033 0.0033 54,000 +0.00(+0.00%)
Nov 24, 2014 0.0037 0.0037 0.0033 0.0033 858,472 -0.00(-8.33%)
Nov 21, 2014 0.0033 0.0036 0.0033 0.0036 124,645 +0.00(+2.86%)
Nov 20, 2014 0.0033 0.0035 0.0033 0.0035 388,100 +0.00(+0.00%)
Nov 19, 2014 0.0035 0.0035 0.0033 0.0035 268,620 -0.00(-5.41%)
Nov 18, 2014 0.0037 0.0037 0.0033 0.0037 273,473 +0.00(+0.00%)
Nov 17, 2014 0.0035 0.0035 0.0037 935,000 +0.00(+5.71%)
Nov 14, 2014 0.0037 0.0037 0.0033 0.0035 448,166 +0.00(+12.90%)
Nov 13, 2014 0.0039 0.0040 0.0031 0.0031 1,509,900 -0.00(-20.51%)
Nov 12, 2014 0.0042 0.0042 0.0038 0.0039 407,000 +0.00(+0.00%)
Nov 11, 2014 0.0039 0.0042 0.0039 0.0039 457,500 -0.00(-7.14%)
Nov 10, 2014 0.0039 0.0042 0.0039 0.0042 166,025 +0.00(+7.69%)
Nov 07, 2014 0.0040 0.0040 0.0039 0.0039 324,500 +0.00(+2.63%)
Nov 06, 2014 0.0040 0.0045 0.0038 0.0038 1,206,007 -0.00(-5.00%)
Nov 05, 2014 0.0040 0.0045 0.0039 0.0040 1,611,206 +0.00(+0.00%)
Nov 04, 2014 0.0042 0.0045 0.0037 0.0040 410,047 -0.00(-14.89%)
Nov 03, 2014 0.0039 0.0047 0.0037 0.0047 979,499 +0.00(+11.90%)
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%)
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.