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, 2021 0.0069 0.0073 0.0062 0.0070 7,621,506 +0.00(+2.94%)
Jul 29, 2021 0.0057 0.0075 0.0057 0.0068 14,082,475 +0.00(+4.62%)
Jul 28, 2021 0.0053 0.0070 0.0053 0.0065 11,103,874 +0.00(+6.56%)
Jul 27, 2021 0.0062 0.0062 0.0053 0.0061 4,964,197 +0.00(+1.67%)
Jul 26, 2021 0.0058 0.0062 0.0045 0.0060 17,338,534 +0.00(+3.45%)
Jul 23, 2021 0.0043 0.0058 0.0041 0.0058 12,210,842 +0.00(+23.40%)
Jul 22, 2021 0.0048 0.0050 0.0043 0.0047 6,774,468 -0.00(-4.08%)
Jul 21, 2021 0.0043 0.0049 0.0043 0.0049 6,439,747 +0.00(+6.52%)
Jul 20, 2021 0.0041 0.0052 0.0041 0.0046 14,360,003 +0.00(+9.52%)
Jul 19, 2021 0.0042 0.0050 0.0040 0.0042 6,491,127 -0.00(-10.64%)
Jul 16, 2021 0.0045 0.0050 0.0043 0.0047 4,087,970 +0.00(+4.44%)
Jul 15, 2021 0.0046 0.0051 0.0046 0.0045 14,921,156 -0.00(-2.17%)
Jul 14, 2021 0.0040 0.0047 0.0040 0.0046 13,122,427 +0.00(+9.52%)
Jul 13, 2021 0.0043 0.0045 0.0039 0.0042 11,017,326 -0.00(-6.67%)
Jul 12, 2021 0.0040 0.0045 0.0040 0.0045 19,459,840 +0.00(+12.50%)
Jul 09, 2021 0.0043 0.0047 0.0037 0.0040 34,437,072 -0.00(-6.98%)
Jul 08, 2021 0.0047 0.0049 0.0039 0.0043 30,116,184 -0.00(-8.51%)
Jul 07, 2021 0.0056 0.0056 0.0046 0.0047 22,284,428 -0.00(-14.55%)
Jul 06, 2021 0.0056 0.0058 0.0050 0.0055 44,417,788 +0.00(+7.84%)
Jul 02, 2021 0.0050 0.0052 0.0047 0.0051 2,495,367 +0.00(+2.00%)
Jul 01, 2021 0.0050 0.0052 0.0046 0.0050 2,932,598 +0.00(+0.00%)
Jun 30, 2021 0.0050 0.0054 0.0050 0.0050 4,343,492 +0.00(+0.00%)
Jun 29, 2021 0.0050 0.0057 0.0050 0.0050 6,945,645 -0.00(-3.85%)
Jun 28, 2021 0.0056 0.0057 0.0051 0.0052 3,122,191 -0.00(-3.70%)
Jun 25, 2021 0.0055 0.0056 0.0052 0.0054 4,245,185 -0.00(-1.82%)
Jun 24, 2021 0.0054 0.0056 0.0054 0.0055 1,138,571 -0.00(-1.79%)
Jun 23, 2021 0.0057 0.0057 0.0053 0.0056 2,177,091 -0.00(-1.75%)
Jun 22, 2021 0.0056 0.0058 0.0052 0.0057 5,038,251 +0.00(+0.00%)
Jun 21, 2021 0.0058 0.0060 0.0056 0.0057 2,024,775 -0.00(-5.00%)
Jun 18, 2021 0.0058 0.0061 0.0058 0.0060 3,142,698 +0.00(+0.00%)
Jun 17, 2021 0.0060 0.0065 0.0058 0.0060 2,061,161 -0.00(-7.69%)
Jun 16, 2021 0.0062 0.0070 0.0057 0.0065 14,580,596 +0.00(+6.56%)
Jun 15, 2021 0.0060 0.0062 0.0057 0.0061 1,819,952 -0.00(-1.61%)
Jun 14, 2021 0.0059 0.0064 0.0058 0.0062 825,886 +0.00(+0.00%)
Jun 11, 2021 0.0068 0.0068 0.0058 0.0062 3,046,947 -0.00(-1.59%)
Jun 10, 2021 0.0056 0.0063 0.0056 0.0063 2,902,116 +0.00(+5.00%)
Jun 09, 2021 0.0057 0.0061 0.0055 0.0060 7,978,336 +0.00(+0.00%)
Jun 08, 2021 0.0055 0.0062 0.0054 0.0060 7,080,244 -0.00(-1.64%)
Jun 07, 2021 0.0053 0.0062 0.0053 0.0061 9,504,350 +0.00(+1.67%)
Jun 04, 2021 0.0062 0.0062 0.0051 0.0060 9,342,047 -0.00(-3.23%)
Jun 03, 2021 0.0060 0.0066 0.0055 0.0062 11,913,698 -0.00(-4.62%)
Jun 02, 2021 0.0062 0.0068 0.0062 0.0065 4,035,559 -0.00(-2.99%)
Jun 01, 2021 0.0064 0.0067 0.0062 0.0067 6,590,249 +0.00(+3.08%)
May 28, 2021 0.0067 0.0069 0.0064 0.0065 5,011,212 +0.00(+0.00%)
May 27, 2021 0.0066 0.0071 0.0065 0.0065 9,074,580 -0.00(-7.14%)
May 26, 2021 0.0068 0.0073 0.0063 0.0070 26,475,108 +0.00(+2.94%)
May 25, 2021 0.0070 0.0070 0.0064 0.0068 3,968,065 -0.00(-2.86%)
May 24, 2021 0.0064 0.0070 0.0063 0.0070 5,381,650 +0.00(+7.69%)
May 21, 2021 0.0065 0.0069 0.0065 0.0065 8,563,094 -0.00(-7.14%)
May 20, 2021 0.0070 0.0073 0.0062 0.0070 8,499,570 -0.00(-2.78%)
May 19, 2021 0.0073 0.0074 0.0068 0.0072 3,383,842 -0.00(-1.37%)
May 18, 2021 0.0068 0.0073 0.0068 0.0073 1,681,431 +0.00(+7.35%)
May 17, 2021 0.0066 0.0073 0.0066 0.0068 4,395,476 -0.00(-1.45%)
May 14, 2021 0.0074 0.0075 0.0067 0.0069 10,362,227 -0.00(-6.76%)
May 13, 2021 0.0069 0.0074 0.0064 0.0074 10,767,583 +0.00(+5.71%)
May 12, 2021 0.0075 0.0079 0.0066 0.0070 35,100,244 +0.00(+0.00%)
May 11, 2021 0.0074 0.0075 0.0066 0.0070 22,245,572 +0.00(+6.06%)
May 10, 2021 0.0063 0.0077 0.0060 0.0066 5,622,933 -0.00(-1.49%)
May 07, 2021 0.0063 0.0070 0.0058 0.0067 7,459,804 -0.00(-4.29%)
May 06, 2021 0.0071 0.0072 0.0066 0.0070 7,607,180 +0.00(+0.00%)
May 05, 2021 0.0072 0.0075 0.0068 0.0070 10,110,712 -0.00(-2.78%)
May 04, 2021 0.0066 0.0075 0.0065 0.0072 12,881,541 +0.00(+1.41%)
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.