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 (%)
Mar 31, 2020 0.0008 0.0012 0.0008 0.0012 86,460 +0.00(+0.00%)
Mar 30, 2020 0.0012 0.0012 0.0008 0.0012 334,671 -0.00(-7.69%)
Mar 27, 2020 0.0008 0.0013 0.0006 0.0013 5,760,700 +0.00(+44.44%)
Mar 26, 2020 0.0009 0.0009 0.0008 0.0009 910,700 -0.00(-25.00%)
Mar 25, 2020 0.0010 0.0014 0.0009 0.0012 2,021,516 -0.00(-7.69%)
Mar 24, 2020 0.0007 0.0014 0.0007 0.0013 4,629,765 +0.00(+18.18%)
Mar 23, 2020 0.0008 0.0012 0.0008 0.0011 4,477,000 +0.00(+10.00%)
Mar 20, 2020 0.0012 0.0012 0.0006 0.0010 2,669,900 -0.00(-9.09%)
Mar 19, 2020 0.0011 0.0011 0.0008 0.0011 230,515 -0.00(-15.38%)
Mar 18, 2020 0.0007 0.0014 0.0006 0.0013 7,806,256 +0.00(+30.00%)
Mar 17, 2020 0.0010 0.0011 0.0007 0.0010 1,897,449 +0.00(+0.00%)
Mar 16, 2020 0.0011 0.0011 0.0007 0.0010 1,863,501 -0.00(-9.09%)
Mar 13, 2020 0.0019 0.0019 0.0010 0.0011 2,056,100 +0.00(+10.00%)
Mar 12, 2020 0.0009 0.0010 0.0006 0.0010 14,840,977 +0.00(+0.00%)
Mar 11, 2020 0.0012 0.0013 0.0009 0.0010 13,198,222 -0.00(-23.08%)
Mar 10, 2020 0.0015 0.0015 0.0011 0.0013 8,419,702 -0.00(-18.75%)
Mar 09, 2020 0.0019 0.0019 0.0015 0.0016 7,569,274 -0.00(-15.79%)
Mar 06, 2020 0.0022 0.0022 0.0017 0.0019 350,500 -0.00(-9.52%)
Mar 05, 2020 0.0020 0.0022 0.0017 0.0021 2,883,517 +0.00(+0.00%)
Mar 04, 2020 0.0021 0.0021 0.0017 0.0021 2,600,102 +0.00(+0.00%)
Mar 03, 2020 0.0020 0.0024 0.0017 0.0021 6,106,209 -0.00(-12.50%)
Mar 02, 2020 0.0017 0.0028 0.0017 0.0024 7,264,339 -0.00(-14.29%)
Feb 28, 2020 0.0022 0.0028 0.0018 0.0028 8,991,400 +0.00(+27.27%)
Feb 27, 2020 0.0019 0.0022 0.0018 0.0022 3,004,715 +0.00(+15.79%)
Feb 26, 2020 0.0016 0.0022 0.0016 0.0019 5,499,812 +0.00(+5.56%)
Feb 25, 2020 0.0019 0.0023 0.0017 0.0018 3,971,191 -0.00(-18.18%)
Feb 24, 2020 0.0022 0.0023 0.0018 0.0022 4,410,602 +0.00(+0.00%)
Feb 21, 2020 0.0018 0.0022 0.0015 0.0022 23,228,998 +0.00(+15.79%)
Feb 20, 2020 0.0035 0.0037 0.0017 0.0019 46,975,860 -0.00(-44.12%)
Feb 19, 2020 0.0039 0.0039 0.0027 0.0034 14,942,050 -0.00(-15.00%)
Feb 18, 2020 0.0038 0.0043 0.0032 0.0040 12,568,791 +0.00(+5.26%)
Feb 14, 2020 0.0034 0.0038 0.0030 0.0038 18,835,800 +0.00(+18.75%)
Feb 13, 2020 0.0027 0.0035 0.0025 0.0032 17,815,532 +0.00(+18.52%)
Feb 12, 2020 0.0020 0.0028 0.0020 0.0027 18,028,222 +0.00(+35.00%)
Feb 11, 2020 0.0021 0.0025 0.0017 0.0020 12,751,780 -0.00(-20.00%)
Feb 10, 2020 0.0027 0.0028 0.0020 0.0025 7,458,470 -0.00(-7.41%)
Feb 07, 2020 0.0031 0.0031 0.0027 0.0027 5,254,300 -0.00(-18.18%)
Feb 06, 2020 0.0029 0.0034 0.0024 0.0033 5,665,102 +0.00(+3.12%)
Feb 05, 2020 0.0030 0.0033 0.0026 0.0032 2,811,500 +0.00(+6.67%)
Feb 04, 2020 0.0036 0.0036 0.0026 0.0030 4,159,383 -0.00(-16.67%)
Feb 03, 2020 0.0030 0.0037 0.0027 0.0036 2,285,658 +0.00(+12.50%)
Jan 31, 2020 0.0032 0.0032 0.0030 0.0032 776,500 -0.00(-3.03%)
Jan 30, 2020 0.0034 0.0038 0.0031 0.0033 2,302,500 -0.00(-2.94%)
Jan 29, 2020 0.0040 0.0040 0.0031 0.0034 1,993,448 -0.00(-15.00%)
Jan 28, 2020 0.0033 0.0040 0.0032 0.0040 1,652,291 +0.00(+21.21%)
Jan 27, 2020 0.0037 0.0037 0.0028 0.0033 1,495,147 -0.00(-8.33%)
Jan 24, 2020 0.0030 0.0037 0.0026 0.0036 5,741,800 +0.00(+16.13%)
Jan 23, 2020 0.0027 0.0032 0.0027 0.0031 5,002,921 -0.00(-3.13%)
Jan 22, 2020 0.0031 0.0032 0.0027 0.0032 2,341,140 -0.00(-5.88%)
Jan 21, 2020 0.0026 0.0034 0.0026 0.0034 3,829,545 +0.00(+17.24%)
Jan 17, 2020 0.0030 0.0032 0.0026 0.0029 4,190,300 -0.00(-3.33%)
Jan 16, 2020 0.0031 0.0031 0.0026 0.0030 8,823,654 -0.00(-11.76%)
Jan 15, 2020 0.0028 0.0034 0.0028 0.0034 2,291,033 +0.00(+3.03%)
Jan 14, 2020 0.0031 0.0038 0.0028 0.0033 8,860,140 -0.00(-2.94%)
Jan 13, 2020 0.0042 0.0042 0.0031 0.0034 6,572,243 -0.00(-19.05%)
Jan 10, 2020 0.0025 0.0046 0.0023 0.0042 30,273,300 +0.00(+40.00%)
Jan 09, 2020 0.0022 0.0032 0.0022 0.0030 15,060,670 +0.00(+30.43%)
Jan 08, 2020 0.0019 0.0023 0.0017 0.0023 567,900 +0.00(+0.00%)
Jan 07, 2020 0.0025 0.0025 0.0018 0.0023 1,116,000 +0.00(+0.00%)
Jan 06, 2020 0.0019 0.0023 0.0017 0.0023 1,935,627 +0.00(+15.00%)
Jan 03, 2020 0.0017 0.0020 0.0015 0.0020 2,041,000 +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.