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 (%)
Jun 30, 2014 0.0093 0.0093 0.0085 0.0090 569,098 +0.00(+0.00%)
Jun 27, 2014 0.0087 0.0094 0.0085 0.0090 1,121,670 -0.00(-4.26%)
Jun 26, 2014 0.0093 0.0095 0.0086 0.0094 1,701,770 +0.00(+0.00%)
Jun 25, 2014 0.0099 0.0100 0.0088 0.0094 2,642,576 -0.00(-5.05%)
Jun 24, 2014 0.0100 0.0106 0.0091 0.0099 5,480,950 -0.00(-3.88%)
Jun 23, 2014 0.0097 0.0103 0.0094 0.0103 1,023,500 +0.00(+8.42%)
Jun 20, 2014 0.0099 0.0105 0.0094 0.0095 2,177,234 -0.00(-8.65%)
Jun 19, 2014 0.0096 0.0107 0.0096 0.0104 897,236 -0.00(-2.80%)
Jun 18, 2014 0.0091 0.0108 0.0091 0.0107 167,000 +0.00(+0.94%)
Jun 17, 2014 0.0105 0.0108 0.0100 0.0106 1,298,666 +0.00(+0.95%)
Jun 16, 2014 0.0110 0.0110 0.0099 0.0105 2,571,313 -0.00(-1.87%)
Jun 13, 2014 0.0105 0.0110 0.0101 0.0107 769,909 -0.00(-1.83%)
Jun 12, 2014 0.0113 0.0123 0.0107 0.0109 1,964,301 -0.00(-3.54%)
Jun 11, 2014 0.0112 0.0125 0.0110 0.0113 1,616,600 +0.00(+0.00%)
Jun 10, 2014 0.0118 0.0120 0.0113 0.0113 1,019,166 -0.00(-7.38%)
Jun 06, 2014 0.0126 0.0128 0.0122 0.0122 463,544 -0.00(-3.17%)
Jun 05, 2014 0.0130 0.0140 0.0125 0.0126 1,089,307 -0.00(-9.35%)
Jun 04, 2014 0.0126 0.0139 0.0126 0.0139 411,912 +0.00(+10.32%)
Jun 03, 2014 0.0128 0.0140 0.0126 0.0126 1,129,864 +0.00(+0.80%)
Jun 02, 2014 0.0117 0.0128 0.0113 0.0125 1,223,336 +0.00(+11.61%)
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%)
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.