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 -0.0001 (-50.00%)
Streaming Delayed Price Updated: 1:55 PM EDT, Apr 19, 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 30, 2015 0.0025 0.0025 0.0022 0.0025 2,123,547 +0.00(+8.70%)
Oct 29, 2015 0.0024 0.0025 0.0022 0.0023 181,500 -0.00(-4.17%)
Oct 28, 2015 0.0022 0.0025 0.0022 0.0024 260,000 +0.00(+9.09%)
Oct 27, 2015 0.0023 0.0024 0.0020 0.0022 3,827,487 -0.00(-8.33%)
Oct 26, 2015 0.0023 0.0029 0.0022 0.0024 6,311,325 -0.00(-17.24%)
Oct 23, 2015 0.0020 0.0035 0.0020 0.0029 11,907,326 +0.00(+45.00%)
Oct 22, 2015 0.0020 0.0020 0.0020 0.0020 270,600 -0.00(-4.76%)
Oct 21, 2015 0.0021 0.0023 0.0021 0.0021 214,215 -0.00(-4.55%)
Oct 20, 2015 0.0023 0.0023 0.0020 0.0022 134,288 +0.00(+0.00%)
Oct 19, 2015 0.0021 0.0024 0.0021 0.0022 935,000 +0.00(+10.00%)
Oct 16, 2015 0.0019 0.0020 0.0019 0.0020 8,075,000 +0.00(+5.26%)
Oct 15, 2015 0.0020 0.0020 0.0019 0.0019 196,760 -0.00(-2.56%)
Oct 14, 2015 0.0020 0.0021 0.0019 0.0019 172,000 -0.00(-2.50%)
Oct 13, 2015 0.0015 0.0025 0.0015 0.0020 2,628,551 -0.00(-16.67%)
Oct 12, 2015 0.0021 0.0024 0.0017 0.0024 792,000 +0.00(+9.09%)
Oct 09, 2015 0.0017 0.0023 0.0017 0.0022 999,377 +0.00(+10.00%)
Oct 08, 2015 0.0020 0.0022 0.0016 0.0020 459,776 -0.00(-4.76%)
Oct 07, 2015 0.0020 0.0022 0.0016 0.0021 176,575 -0.00(-4.55%)
Oct 06, 2015 0.0017 0.0022 0.0015 0.0022 649,000 +0.00(+29.41%)
Oct 05, 2015 0.0015 0.0017 0.0015 0.0017 33,900 +0.00(+0.00%)
Oct 02, 2015 0.0016 0.0017 0.0016 0.0017 755,500 +0.00(+6.25%)
Oct 01, 2015 0.0014 0.0016 0.0013 0.0016 2,065,500 +0.00(+45.45%)
Sep 30, 2015 0.0013 0.0014 0.0011 0.0011 13,765,690 -0.00(-21.43%)
Sep 29, 2015 0.0013 0.0014 0.0011 0.0014 9,689,310 +0.00(+7.69%)
Sep 28, 2015 0.0015 0.0015 0.0013 0.0013 223,500 -0.00(-7.14%)
Sep 25, 2015 0.0014 0.0014 0.0012 0.0014 104,000 +0.00(+0.00%)
Sep 24, 2015 0.0014 0.0014 0.0014 0.0014 4,000 +0.00(+0.00%)
Sep 23, 2015 0.0012 0.0014 0.0012 0.0014 257,500 +0.00(+7.69%)
Sep 22, 2015 0.0013 0.0013 0.0010 0.0013 7,399,572 -0.00(-13.33%)
Sep 21, 2015 0.0014 0.0015 0.0014 0.0015 77,428 +0.00(+7.14%)
Sep 18, 2015 0.0013 0.0014 0.0013 0.0014 507,000 +0.00(+7.69%)
Sep 17, 2015 0.0014 0.0016 0.0013 0.0013 623,800 -0.00(-7.14%)
Sep 16, 2015 0.0014 0.0015 0.0012 0.0014 1,463,833 +0.00(+0.00%)
Sep 15, 2015 0.0012 0.0014 0.0012 0.0014 2,087,764 -0.00(-7.89%)
Sep 14, 2015 0.0012 0.0015 0.0012 0.0015 31,000 -0.00(-5.00%)
Sep 10, 2015 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Sep 09, 2015 0.0012 0.0016 0.0012 0.0016 74,000 -0.00(-15.79%)
Sep 08, 2015 0.0015 0.0019 0.0012 0.0019 853,000 +0.00(+0.00%)
Sep 04, 2015 0.0019 0.0019 0.0019 0 +0.00(+5.56%)
Sep 03, 2015 0.0015 0.0018 0.0015 0.0018 128,120 +0.00(+12.50%)
Aug 31, 2015 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Aug 28, 2015 0.0017 0.0017 0.0015 0.0015 1,076,380 -0.00(-21.05%)
Aug 26, 2015 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Aug 25, 2015 0.0016 0.0023 0.0015 0.0020 554,927 +0.00(+25.00%)
Aug 24, 2015 0.0016 0.0016 0.0015 0.0016 378,682 +0.00(+0.00%)
Aug 21, 2015 0.0016 0.0016 0.0013 0.0016 375,000 +0.00(+0.00%)
Aug 20, 2015 0.0016 0.0016 0.0015 0.0016 670,900 +0.00(+6.67%)
Aug 19, 2015 0.0016 0.0016 0.0015 0.0015 342,000 -0.00(-6.25%)
Aug 18, 2015 0.0014 0.0016 0.0014 0.0016 398,000 +0.00(+6.67%)
Aug 17, 2015 0.0016 0.0016 0.0014 0.0015 560,000 -0.00(-6.25%)
Aug 14, 2015 0.0014 0.0017 0.0012 0.0016 7,358,880 +0.00(+6.67%)
Aug 13, 2015 0.0016 0.0017 0.0014 0.0015 552,000 -0.00(-6.25%)
Aug 12, 2015 0.0017 0.0017 0.0016 0.0016 210,600 +0.00(+14.29%)
Aug 11, 2015 0.0016 0.0018 0.0014 0.0014 725,000 -0.00(-17.65%)
Aug 10, 2015 0.0018 0.0018 0.0017 0.0017 321,366 -0.00(-5.56%)
Aug 07, 2015 0.0016 0.0018 0.0016 0.0018 20,000 +0.00(+5.88%)
Aug 06, 2015 0.0016 0.0017 0.0016 0.0017 3,800 -0.00(-5.56%)
Aug 05, 2015 0.0018 0.0021 0.0017 0.0018 2,847,482 +0.00(+0.00%)
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.