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 (%)
Jul 30, 2015 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Jul 29, 2015 0.0018 0.0021 0.0018 0.0021 45,000 -0.00(-4.55%)
Jul 28, 2015 0.0022 0.0022 0.0022 0.0022 20,000 +0.00(+4.76%)
Jul 27, 2015 0.0019 0.0021 0.0017 0.0021 513,300 +0.00(+10.53%)
Jul 24, 2015 0.0022 0.0022 0.0017 0.0019 134,000 +0.00(+0.00%)
Jul 23, 2015 0.0019 0.0021 0.0019 0.0019 121,700 -0.00(-9.52%)
Jul 22, 2015 0.0018 0.0021 0.0018 0.0021 2,099,200 -0.00(-4.55%)
Jul 21, 2015 0.0022 0.0022 0.0022 0.0022 5,000 +0.00(+22.22%)
Jul 20, 2015 0.0021 0.0022 0.0018 0.0018 2,063,900 -0.00(-10.00%)
Jul 17, 2015 0.0019 0.0021 0.0018 0.0020 2,402,000 +0.00(+14.29%)
Jul 16, 2015 0.0016 0.0018 0.0016 0.0018 280,000 -0.00(-2.78%)
Jul 15, 2015 0.0015 0.0018 0.0014 0.0018 402,000 +0.00(+0.00%)
Jul 14, 2015 0.0017 0.0022 0.0013 0.0018 3,316,966 +0.00(+0.00%)
Jul 13, 2015 0.0019 0.0022 0.0017 0.0018 300,438 -0.00(-10.00%)
Jul 10, 2015 0.0019 0.0022 0.0018 0.0020 61,000 -0.00(-4.76%)
Jul 09, 2015 0.0020 0.0021 0.0018 0.0021 663,299 +0.00(+0.00%)
Jul 08, 2015 0.0022 0.0022 0.0018 0.0021 2,055,000 -0.00(-8.70%)
Jul 07, 2015 0.0022 0.0023 0.0021 0.0023 1,647,006 +0.00(+0.00%)
Jul 06, 2015 0.0022 0.0023 0.0021 0.0023 151,241 +0.00(+4.55%)
Jul 02, 2015 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Jul 01, 2015 0.0023 0.0025 0.0020 0.0021 1,729,939 -0.00(-8.70%)
Jun 30, 2015 0.0025 0.0025 0.0022 0.0023 484,780 -0.00(-4.17%)
Jun 29, 2015 0.0023 0.0025 0.0023 0.0024 63,221 -0.00(-4.00%)
Jun 26, 2015 0.0023 0.0025 0.0023 0.0025 397,450 +0.00(+8.70%)
Jun 25, 2015 0.0025 0.0025 0.0022 0.0023 2,269,530 -0.00(-8.00%)
Jun 24, 2015 0.0023 0.0026 0.0023 0.0025 48,000 +0.00(+0.00%)
Jun 23, 2015 0.0024 0.0026 0.0023 0.0025 386,000 -0.00(-3.85%)
Jun 22, 2015 0.0023 0.0026 0.0023 0.0026 23,500 +0.00(+4.00%)
Jun 19, 2015 0.0025 0.0028 0.0023 0.0025 699,500 -0.00(-10.71%)
Jun 18, 2015 0.0025 0.0028 0.0024 0.0028 157,500 +0.00(+21.74%)
Jun 17, 2015 0.0025 0.0025 0.0023 0.0023 616,000 -0.00(-8.00%)
Jun 16, 2015 0.0024 0.0025 0.0023 0.0025 893,981 +0.00(+4.17%)
Jun 15, 2015 0.0029 0.0029 0.0022 0.0024 15,113,659 -0.00(-17.24%)
Jun 12, 2015 0.0030 0.0030 0.0024 0.0029 5,463,497 +0.00(+0.00%)
Jun 11, 2015 0.0030 0.0032 0.0025 0.0029 3,245,881 -0.00(-19.96%)
Jun 10, 2015 0.0036 0.0039 0.0026 0.0036 4,546,425 +0.00(+16.87%)
Jun 09, 2015 0.0035 0.0035 0.0029 0.0031 3,971,300 -0.00(-13.89%)
Jun 08, 2015 0.0027 0.0040 0.0025 0.0036 7,857,988 +0.00(+38.46%)
Jun 05, 2015 0.0026 0.0026 0.0022 0.0026 1,745,250 +0.00(+0.00%)
Jun 04, 2015 0.0026 0.0031 0.0024 0.0026 7,439,076 +0.00(+4.00%)
Jun 03, 2015 0.0025 0.0030 0.0024 0.0025 10,977,700 -0.00(-16.67%)
Jun 02, 2015 0.0028 0.0032 0.0025 0.0030 9,645,941 +0.00(+7.14%)
Jun 01, 2015 0.0028 0.0032 0.0028 0.0028 1,852,600 -0.00(-6.67%)
May 29, 2015 0.0031 0.0032 0.0029 0.0030 4,181,000 -0.00(-9.09%)
May 28, 2015 0.0035 0.0035 0.0028 0.0033 7,661,550 -0.00(-8.33%)
May 27, 2015 0.0034 0.0036 0.0034 0.0036 135,700 -0.00(-2.70%)
May 26, 2015 0.0031 0.0037 0.0031 0.0037 834,936 +0.00(+5.71%)
May 22, 2015 0.0035 0.0035 0.0035 0 +0.00(+9.37%)
May 21, 2015 0.0034 0.0034 0.0030 0.0032 773,080 -0.00(-5.88%)
May 20, 2015 0.0031 0.0034 0.0031 0.0034 1,314,500 +0.00(+3.03%)
May 19, 2015 0.0034 0.0034 0.0032 0.0033 8,500 -0.00(-2.94%)
May 18, 2015 0.0031 0.0034 0.0031 0.0034 1,301,687 +0.00(+6.25%)
May 15, 2015 0.0028 0.0032 0.0028 0.0032 500,000 +0.00(+6.67%)
May 14, 2015 0.0034 0.0034 0.0028 0.0030 1,003,609 -0.00(-11.76%)
May 13, 2015 0.0028 0.0034 0.0027 0.0034 5,686,405 +0.00(+3.03%)
May 12, 2015 0.0039 0.0039 0.0028 0.0033 13,927,289 -0.00(-15.38%)
May 11, 2015 0.0036 0.0040 0.0035 0.0039 4,352,736 +0.00(+8.33%)
May 08, 2015 0.0035 0.0040 0.0035 0.0036 2,872,579 -0.00(-5.26%)
May 07, 2015 0.0035 0.0041 0.0033 0.0038 5,295,747 +0.00(+11.76%)
May 06, 2015 0.0035 0.0036 0.0030 0.0034 1,958,723 -0.00(-5.56%)
May 05, 2015 0.0031 0.0037 0.0030 0.0036 2,238,550 -0.00(-2.70%)
May 04, 2015 0.0041 0.0041 0.0033 0.0037 1,357,137 -0.00(-9.76%)
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.