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: 2:35 PM EDT, Apr 17, 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 (%)
May 31, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
May 30, 2018 0.0014 0.0014 0.0007 0.0013 2,529,100 -0.00(-7.14%)
May 29, 2018 0.0014 0.0014 0.0011 0.0014 143,333 +0.00(+0.00%)
May 25, 2018 0.0014 0.0014 0.0014 0 +0.00(+1.45%)
May 24, 2018 0.0012 0.0015 0.0011 0.0014 2,044,235 +0.00(+6.15%)
May 22, 2018 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
May 21, 2018 0.0012 0.0015 0.0012 0.0015 330,240 +0.00(+0.00%)
May 17, 2018 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
May 16, 2018 0.0015 0.0015 0.0015 0.0015 15,600 -0.00(-16.67%)
May 15, 2018 0.0014 0.0018 0.0014 0.0018 1,429,010 +0.00(+63.64%)
May 14, 2018 0.0011 0.0011 0.0011 0.0011 450 +0.00(+0.00%)
May 11, 2018 0.0011 0.0011 0.0011 0.0011 128,000 +0.00(+0.00%)
May 10, 2018 0.0011 0.0012 0.0011 0.0011 8,100 -0.00(-8.33%)
May 09, 2018 0.0011 0.0012 0.0011 0.0012 53,083 +0.00(+9.09%)
May 08, 2018 0.0011 0.0011 0.0011 0.0011 21,000 -0.00(-8.33%)
May 07, 2018 0.0013 0.0013 0.0011 0.0012 164,300 -0.00(-7.69%)
May 04, 2018 0.0013 0.0015 0.0013 0.0013 112,250 +0.00(+0.00%)
May 03, 2018 0.0014 0.0014 0.0013 0.0013 15,000 +0.00(+0.00%)
May 01, 2018 0.0013 0.0013 0.0013 0 +0.00(+8.33%)
Apr 30, 2018 0.0014 0.0014 0.0012 0.0012 46,000 -0.00(-20.00%)
Apr 26, 2018 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
Apr 24, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 23, 2018 0.0011 0.0014 0.0011 0.0012 180,610 -0.00(-11.11%)
Apr 19, 2018 0.0014 0.0014 0.0014 0 -0.00(-10.00%)
Apr 18, 2018 0.0015 0.0015 0.0015 0.0015 134,400 +0.00(+25.00%)
Apr 17, 2018 0.0015 0.0015 0.0012 0.0012 220,000 +0.00(+9.09%)
Apr 16, 2018 0.0011 0.0012 0.0011 0.0011 200,221 +0.00(+0.00%)
Apr 12, 2018 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Apr 11, 2018 0.0011 0.0011 0.0011 0.0011 500 +0.00(+0.00%)
Apr 10, 2018 0.0012 0.0012 0.0011 0.0011 1,100,100 -0.00(-8.33%)
Apr 09, 2018 0.0012 0.0012 0.0010 0.0012 114,620 +0.00(+9.09%)
Apr 06, 2018 0.0012 0.0012 0.0010 0.0011 1,020,000 -0.00(-8.33%)
Apr 05, 2018 0.0012 0.0013 0.0012 0.0012 159,998 +0.00(+0.00%)
Apr 03, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Apr 02, 2018 0.0012 0.0012 0.0012 0.0012 32,192 -0.00(-7.69%)
Mar 29, 2018 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Mar 28, 2018 0.0014 0.0015 0.0014 0.0015 93,334 +0.00(+25.00%)
Mar 26, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Mar 23, 2018 0.0012 0.0012 0.0012 0.0012 10,055 +0.00(+0.00%)
Mar 20, 2018 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Mar 19, 2018 0.0012 0.0015 0.0012 0.0015 501,987 +0.00(+0.00%)
Mar 16, 2018 0.0015 0.0015 0.0015 0.0015 5,000 +0.00(+7.14%)
Mar 15, 2018 0.0012 0.0014 0.0012 0.0014 60,000 +0.00(+16.67%)
Mar 14, 2018 0.0012 0.0012 0.0012 0.0012 18,000 +0.00(+0.00%)
Mar 13, 2018 0.0013 0.0013 0.0012 0.0012 569,396 -0.00(-14.29%)
Mar 12, 2018 0.0014 0.0014 0.0013 0.0014 35,404 +0.00(+7.69%)
Mar 07, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Mar 06, 2018 0.0013 0.0013 0.0013 0.0013 3,000 +0.00(+0.00%)
Mar 05, 2018 0.0014 0.0014 0.0013 0.0013 285,000 -0.00(-13.33%)
Mar 02, 2018 0.0015 0.0015 0.0015 0.0015 52,525 +0.00(+0.00%)
Mar 01, 2018 0.0014 0.0015 0.0014 0.0015 32,454 +0.00(+0.00%)
Feb 28, 2018 0.0019 0.0019 0.0013 0.0015 603,333 +0.00(+0.00%)
Feb 27, 2018 0.0014 0.0015 0.0014 0.0015 435,000 +0.00(+15.38%)
Feb 26, 2018 0.0013 0.0013 0.0013 0.0013 20,000 +0.00(+0.00%)
Feb 22, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Feb 21, 2018 0.0013 0.0013 0.0013 0.0013 300,000 +0.00(+0.00%)
Feb 20, 2018 0.0017 0.0017 0.0013 0.0013 28,150 -0.00(-27.78%)
Feb 16, 2018 0.0018 0.0018 0.0018 0 +0.00(+5.88%)
Feb 15, 2018 0.0016 0.0018 0.0016 0.0017 218,600 +0.00(+9.68%)
Feb 14, 2018 0.0015 0.0015 0.0015 0.0015 10,000 -0.00(-13.89%)
Feb 13, 2018 0.0018 0.0018 0.0018 0.0018 35,000 +0.00(+0.00%)
Feb 12, 2018 0.0018 0.0019 0.0014 0.0018 398,500 +0.00(+38.46%)
Feb 09, 2018 0.0013 0.0015 0.0013 0.0013 46,500 +0.00(+0.00%)
Feb 08, 2018 0.0020 0.0020 0.0013 0.0013 108,100 -0.00(-35.00%)
Feb 07, 2018 0.0015 0.0020 0.0013 0.0020 2,100 +0.00(+53.85%)
Feb 06, 2018 0.0019 0.0019 0.0013 0.0013 14,500 -0.00(-31.58%)
Feb 05, 2018 0.0018 0.0019 0.0018 0.0019 57,500 +0.00(+3.26%)
Feb 02, 2018 0.0018 0.0018 0.0018 0.0018 1,000 -0.00(-3.16%)
Feb 01, 2018 0.0018 0.0019 0.0018 0.0019 23,000 +0.00(+5.56%)
Jan 31, 2018 0.0019 0.0019 0.0017 0.0018 141,000 +0.00(+5.88%)
Jan 30, 2018 0.0019 0.0019 0.0015 0.0017 237,031 +0.00(+6.25%)
Jan 29, 2018 0.0016 0.0016 0.0016 0.0016 1,000 +0.00(+6.67%)
Jan 26, 2018 0.0020 0.0020 0.0015 0.0015 1,685,223 +0.00(+0.00%)
Jan 25, 2018 0.0012 0.0020 0.0012 0.0015 7,110,029 +0.00(+7.14%)
Jan 24, 2018 0.0013 0.0015 0.0013 0.0014 526,671 +0.00(+0.00%)
Jan 23, 2018 0.0014 0.0014 0.0012 0.0014 55,434 +0.00(+16.67%)
Jan 22, 2018 0.0012 0.0015 0.0012 0.0012 133,550 +0.00(+0.00%)
Jan 19, 2018 0.0013 0.0020 0.0012 0.0012 878,502 -0.00(-14.29%)
Jan 18, 2018 0.0020 0.0020 0.0013 0.0014 74,845 +0.00(+16.67%)
Jan 17, 2018 0.0016 0.0020 0.0012 0.0012 171,000 -0.00(-33.33%)
Jan 16, 2018 0.0012 0.0018 0.0012 0.0018 125,000 +0.00(+20.00%)
Jan 12, 2018 0.0015 0.0015 0.0015 0 -0.00(-16.67%)
Jan 11, 2018 0.0018 0.0018 0.0017 0.0018 56,000 +0.00(+0.00%)
Jan 10, 2018 0.0015 0.0018 0.0015 0.0018 68,055 +0.00(+50.00%)
Jan 09, 2018 0.0015 0.0015 0.0012 0.0012 787,385 -0.00(-20.00%)
Jan 08, 2018 0.0021 0.0021 0.0015 0.0015 498,500 +0.00(+0.00%)
Jan 04, 2018 0.0015 0.0015 0.0015 0 -0.00(-40.00%)
Jan 03, 2018 0.0023 0.0027 0.0023 0.0025 841,642 +0.00(+13.64%)
Jan 02, 2018 0.0020 0.0023 0.0020 0.0022 463,364 +0.00(+4.27%)
Dec 29, 2017 0.0021 0.0021 0.0021 0 +0.00(+75.83%)
Dec 28, 2017 0.0013 0.0013 0.0012 0.0012 60,209 -0.00(-16.55%)
Dec 27, 2017 0.0014 0.0020 0.0011 0.0014 1,378,455 +0.00(+2.71%)
Dec 26, 2017 0.0013 0.0014 0.0012 0.0014 205,000 +0.00(+7.69%)
Dec 22, 2017 0.0012 0.0015 0.0011 0.0013 67,000 +0.00(+2.44%)
Dec 21, 2017 0.0018 0.0018 0.0013 0.0013 325,500 -0.00(-19.12%)
Dec 20, 2017 0.0012 0.0018 0.0012 0.0016 724,557 +0.00(+12.07%)
Dec 19, 2017 0.0012 0.0015 0.0011 0.0014 5,490,847 +0.00(+0.00%)
Dec 18, 2017 0.0014 0.0014 0.0014 0.0014 95,120 +0.00(+0.00%)
Dec 15, 2017 0.0015 0.0015 0.0014 0.0014 35,870 +0.00(+0.00%)
Dec 14, 2017 0.0014 0.0017 0.0014 0.0014 84,554 -0.00(-17.65%)
Dec 13, 2017 0.0014 0.0017 0.0014 0.0017 1,258,120 +0.00(+21.43%)
Dec 12, 2017 0.0014 0.0017 0.0014 0.0014 643,135 -0.00(-17.50%)
Dec 11, 2017 0.0015 0.0017 0.0015 0.0017 10,400 +0.00(+21.21%)
Dec 08, 2017 0.0015 0.0015 0.0014 0.0014 546,000 +0.00(+0.00%)
Dec 07, 2017 0.0016 0.0016 0.0014 0.0014 966,762 -0.00(-12.50%)
Dec 06, 2017 0.0016 0.0016 0.0016 0.0016 230,950 -0.00(-3.03%)
Dec 05, 2017 0.0017 0.0017 0.0016 0.0016 19,980 +0.00(+2.93%)
Dec 04, 2017 0.0019 0.0019 0.0016 0.0016 206,000 +0.00(+10.55%)
Dec 01, 2017 0.0014 0.0014 0.0014 0.0014 23,400 -0.00(-17.14%)
Nov 30, 2017 0.0018 0.0018 0.0018 0.0018 39,020 -0.00(-7.89%)
Nov 29, 2017 0.0016 0.0019 0.0016 0.0019 46,000 +0.00(+18.75%)
Nov 28, 2017 0.0017 0.0017 0.0016 0.0016 386,936 -0.00(-5.88%)
Nov 27, 2017 0.0018 0.0018 0.0017 0.0017 45,000 -0.00(-5.61%)
Nov 22, 2017 0.0018 0.0018 0.0018 0 +0.00(+5.94%)
Nov 21, 2017 0.0017 0.0017 0.0017 0.0017 19,000 +0.00(+0.00%)
Nov 17, 2017 0.0017 0.0017 0.0017 20 +0.00(+6.18%)
Nov 16, 2017 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.06%)
Nov 15, 2017 0.0018 0.0018 0.0016 0.0016 50,000 +0.00(+0.00%)
Nov 14, 2017 0.0016 0.0016 0.0016 0.0016 120,230 +0.00(+0.00%)
Nov 13, 2017 0.0015 0.0016 0.0015 0.0016 71,500 -0.00(-0.19%)
Nov 09, 2017 0.0016 0.0016 0.0016 0 -0.00(-3.95%)
Nov 08, 2017 0.0016 0.0017 0.0016 0.0017 10,000 +0.00(+4.31%)
Nov 07, 2017 0.0017 0.0017 0.0016 0.0016 203,011 +0.00(+0.00%)
Nov 06, 2017 0.0016 0.0017 0.0016 0.0016 26,460 +0.00(+0.00%)
Nov 03, 2017 0.0016 0.0016 0.0016 0.0016 425,000 +0.00(+0.00%)
Nov 02, 2017 0.0016 0.0017 0.0016 0.0016 50,000 +0.00(+0.00%)
Nov 01, 2017 0.0016 0.0016 0.0016 0.0016 67,000 -0.00(-11.11%)
Oct 31, 2017 0.0018 0.0018 0.0016 0.0018 13,700 +0.00(+12.50%)
Oct 30, 2017 0.0016 0.0016 0.0016 0.0016 685,000 +0.00(+0.00%)
Oct 27, 2017 0.0016 0.0016 0.0016 0.0016 100,000 +0.00(+0.00%)
Oct 25, 2017 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Oct 24, 2017 0.0017 0.0017 0.0016 0.0016 800 +0.00(+0.00%)
Oct 23, 2017 0.0016 0.0016 0.0016 0.0016 16,700 +0.00(+0.00%)
Oct 20, 2017 0.0016 0.0016 0.0016 0.0016 10,000 -0.00(-5.44%)
Oct 19, 2017 0.0016 0.0018 0.0016 0.0017 47,900 +0.00(+5.75%)
Oct 18, 2017 0.0017 0.0017 0.0016 0.0016 363,500 +0.00(+0.00%)
Oct 17, 2017 0.0016 0.0016 0.0016 0.0016 67,208 +0.00(+0.00%)
Oct 13, 2017 0.0016 0.0016 0.0016 0 -0.00(-11.11%)
Oct 12, 2017 0.0020 0.0020 0.0018 0.0018 689,025 +0.00(+0.00%)
Oct 11, 2017 0.0018 0.0019 0.0018 0.0018 474,400 -0.00(-5.26%)
Oct 10, 2017 0.0018 0.0019 0.0018 0.0019 2,000 +0.00(+5.56%)
Oct 09, 2017 0.0018 0.0018 0.0018 0.0018 16,600 +0.00(+0.00%)
Oct 06, 2017 0.0019 0.0019 0.0018 0.0018 94,490 +0.00(+0.00%)
Oct 05, 2017 0.0019 0.0020 0.0018 0.0018 295,525 +0.00(+0.00%)
Oct 04, 2017 0.0019 0.0019 0.0018 0.0018 93,407 -0.00(-10.00%)
Oct 03, 2017 0.0018 0.0020 0.0018 0.0020 140,900 +0.00(+11.11%)
Oct 02, 2017 0.0018 0.0018 0.0018 0.0018 4,200 +0.00(+0.00%)
Sep 28, 2017 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Sep 27, 2017 0.0019 0.0019 0.0018 0.0018 61,000 +0.00(+0.00%)
Sep 26, 2017 0.0018 0.0019 0.0018 0.0018 64,700 +0.00(+0.00%)
Sep 25, 2017 0.0019 0.0020 0.0018 0.0018 166,759 -0.00(-5.26%)
Sep 22, 2017 0.0019 0.0019 0.0019 0.0019 21,362 -0.00(-5.00%)
Sep 21, 2017 0.0024 0.0024 0.0020 0.0020 95,120 -0.00(-4.76%)
Sep 20, 2017 0.0019 0.0021 0.0019 0.0021 1,228,038 +0.00(+10.53%)
Sep 19, 2017 0.0019 0.0019 0.0019 0.0019 155,100 -0.00(-5.00%)
Sep 18, 2017 0.0013 0.0020 0.0011 0.0020 5,045,817 +0.00(+42.86%)
Sep 15, 2017 0.0014 0.0014 0.0014 0.0014 169,130 +0.00(+0.00%)
Sep 13, 2017 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Sep 08, 2017 0.0015 0.0015 0.0015 0 +0.00(+6.38%)
Sep 07, 2017 0.0014 0.0014 0.0014 0.0014 20,000 +0.00(+0.71%)
Sep 05, 2017 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Aug 31, 2017 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Aug 29, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 28, 2017 0.0018 0.0018 0.0014 0.0015 12,998 +0.00(+0.00%)
Aug 25, 2017 0.0015 0.0015 0.0015 0.0015 40,000 +0.00(+0.00%)
Aug 23, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 22, 2017 0.0018 0.0018 0.0015 0.0015 600,000 +0.00(+0.00%)
Aug 21, 2017 0.0015 0.0018 0.0015 0.0015 732,500 -0.00(-11.76%)
Aug 17, 2017 0.0017 0.0017 0.0017 0 +0.00(+13.18%)
Aug 16, 2017 0.0015 0.0015 0.0015 0.0015 3,000 -0.00(-6.12%)
Aug 15, 2017 0.0014 0.0016 0.0012 0.0016 145,002 -0.00(-5.88%)
Aug 14, 2017 0.0014 0.0017 0.0012 0.0017 840,500 +0.00(+6.25%)
Aug 11, 2017 0.0017 0.0017 0.0016 0.0016 69,000 +0.00(+14.29%)
Aug 10, 2017 0.0014 0.0014 0.0014 0.0014 23,500 +0.00(+0.00%)
Aug 09, 2017 0.0014 0.0014 0.0014 0.0014 27,000 +0.00(+0.00%)
Aug 08, 2017 0.0014 0.0014 0.0014 0.0014 81,200 +0.00(+0.00%)
Aug 07, 2017 0.0014 0.0014 0.0014 0.0014 70,000 +0.00(+0.00%)
Aug 04, 2017 0.0014 0.0014 0.0014 0.0014 200 +0.00(+0.00%)
Aug 03, 2017 0.0014 0.0014 0.0014 0.0014 20,700 +0.00(+0.00%)
Aug 01, 2017 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Jul 31, 2017 0.0014 0.0015 0.0014 0.0015 120,000 +0.00(+7.14%)
Jul 28, 2017 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
Jul 27, 2017 0.0014 0.0014 0.0014 0.0014 10,700 +0.00(+0.00%)
Jul 26, 2017 0.0015 0.0015 0.0014 0.0014 261,000 +0.00(+0.00%)
Jul 25, 2017 0.0015 0.0015 0.0014 0.0014 13,200 +0.00(+0.00%)
Jul 21, 2017 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jul 20, 2017 0.0015 0.0015 0.0014 0.0014 30,000 +0.00(+0.00%)
Jul 19, 2017 0.0014 0.0014 0.0014 0.0014 5,500 +0.00(+0.00%)
Jul 18, 2017 0.0015 0.0017 0.0014 0.0014 429,750 -0.00(-24.32%)
Jul 14, 2017 0.0019 0.0019 0.0019 0 +0.00(+32.14%)
Jul 12, 2017 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jul 11, 2017 0.0014 0.0014 0.0014 0.0014 263,679 -0.00(-0.64%)
Jul 10, 2017 0.0014 0.0014 0.0014 0.0014 50,300 -0.00(-35.95%)
Jul 06, 2017 0.0022 0.0022 0.0022 0 +0.00(+10.00%)
Jul 05, 2017 0.0014 0.0020 0.0014 0.0020 181,615 +0.00(+42.86%)
Jul 03, 2017 0.0014 0.0014 0.0014 0.0014 1,000 -0.00(-12.50%)
Jun 30, 2017 0.0016 0.0016 0.0016 0.0016 35,000 +0.00(+0.00%)
Jun 29, 2017 0.0016 0.0016 0.0016 0.0016 34,100 -0.00(-3.03%)
Jun 28, 2017 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+10.00%)
Jun 27, 2017 0.0015 0.0015 0.0015 0.0015 20,000 +0.00(+7.14%)
Jun 26, 2017 0.0016 0.0017 0.0014 0.0014 105,500 -0.00(-22.22%)
Jun 23, 2017 0.0018 0.0018 0.0016 0.0018 44,464 +0.00(+2.86%)
Jun 22, 2017 0.0018 0.0018 0.0018 0.0018 2,850 +0.00(+9.37%)
Jun 21, 2017 0.0016 0.0016 0.0016 0.0016 3,000 +0.00(+14.29%)
Jun 20, 2017 0.0014 0.0014 0.0014 0.0014 13,400 -0.00(-22.22%)
Jun 16, 2017 0.0018 0.0018 0.0018 0 +0.00(+0.00%)
Jun 15, 2017 0.0019 0.0019 0.0018 0.0018 65,000 -0.00(-5.26%)
Jun 13, 2017 0.0019 0.0019 0.0019 0 +0.00(+11.76%)
Jun 12, 2017 0.0018 0.0018 0.0017 0.0017 515,010 -0.00(-27.35%)
Jun 09, 2017 0.0024 0.0024 0.0023 0.0023 20,000 -0.00(-6.40%)
Jun 08, 2017 0.0025 0.0025 0.0025 0.0025 194,000 +0.00(+38.89%)
Jun 07, 2017 0.0022 0.0024 0.0018 0.0018 1,209,710 -0.00(-18.18%)
Jun 06, 2017 0.0022 0.0022 0.0019 0.0022 279,042 +0.00(+29.41%)
Jun 05, 2017 0.0023 0.0023 0.0017 0.0017 198,400 -0.00(-2.86%)
Jun 02, 2017 0.0017 0.0018 0.0017 0.0018 40,000 +0.00(+2.94%)
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.