ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Xtract One Technologies Inc

Xtract One Technologies Inc (XTRA)

0.71
-0.01
(-1.39%)
Closed March 28 04:12PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.0812.69841269840.630.720.621170570.66909584CS
4-0.01-1.388888888890.720.740.62909060.6821589CS
12-0.03-4.054054054050.740.780.62875330.70932664CS
260.045.970149253730.670.910.62850680.7369533CS
52000.711.240.621175290.83076875CS
1560.1629.09090909090.551.240.441180200.78722028CS
2600.1629.09090909090.551.240.441180200.78722028CS
DateCloseChangeChange %OpenHighLowVolume
17116620000.7200.000.720.720.720
17115756000.720.057.460.68999990.720.6572163
17114892000.670.046.350.650.670.63120218
17114028000.63-0.03-4.550.650.650.6398174
17111436000.66-0.01-1.490.670.670.6421038
17110572000.670.058.060.630.670.62273692
17109708000.62-0.02-3.130.640.640.62108349
17108844000.64-0.02-3.030.650.660.6373686
17107980000.660.011.540.640.670.6474167
17105388000.65-0.02-2.990.670.670.6558207
17104524000.67-0.02-2.900.670.680.6645110
17103660000.689999900.000.680.68999990.6693869
17102796000.68999990.00999991.470.680.70.6867280
17101932000.68-0.02-2.860.70.70.6697346
17099376000.7-0.02-2.780.730.730.689999995393
17098512000.7200.000.710.720.7155280
17097648000.720.022.860.70.720.689999981587
17096784000.7-0.02-2.780.720.720.689999964692
17095920000.72-0.01-1.370.720.730.7181361
17093328000.730.011.390.720.740.7143347
17092464000.7200.000.720.730.7193164
17091600000.72-0.02-2.700.740.740.7140036
17090736000.740.011.370.720.740.71107654
17089872000.7300.000.740.740.7145059
17087280000.730.011.390.740.740.7239168
17086416000.72-0.01-1.370.710.740.7153956
17085552000.73-0.02-2.670.750.750.7232542
17084688000.7500.000.750.750.72114609
17081232000.750.011.350.730.750.7260341
17080368000.7400.000.740.740.7246307
17079504000.740.022.780.710.750.6899999537987
17078640000.72-0.01-1.370.70.730.752748
17077776000.730.034.290.70.730.689999983948
17075184000.7-0.02-2.780.68999990.710.689999970474
17074320000.7200.000.70.720.767738
17073456000.7200.000.720.720.720
17072592000.7200.000.68999990.720.689999960391
17071728000.720.03000014.350.68999990.720.6899999121029
17069136000.689999900.000.680.710.6857530
17068272000.68999990.00999991.470.680.68999990.6743658
17067408000.680.011.490.680.68999990.6797176
17066544000.67-0.02-2.900.670.68999990.6674022
17065680000.6899999-0.01-1.430.70.70.6779582
17063088000.70.01000011.450.680.70.6835471
17062224000.68999990.00999991.470.68999990.710.6896334
17061360000.68-0.05-6.850.730.730.68144682
17060496000.730.011.390.720.730.7246948
17059632000.72-0.02-2.700.750.750.7254731
17057040000.740.034.230.70.740.68176010
17056176000.71-0.01-1.390.710.720.746351
17055312000.720.022.860.68999990.720.689999976335
17054448000.7-0.06-7.890.740.740.689999991912
17053584000.760.011.330.750.760.7257851
17050992000.75-0.01-1.320.740.750.7270692
17050128000.760.011.330.750.760.7350144
17049264000.75-0.02-2.600.780.780.7457796
17048400000.770.045.480.730.770.7362389
17047536000.730.011.390.720.730.72187886
17044944000.72-0.03-4.000.740.740.7265552
17044080000.7500.000.740.760.7386312
17043216000.750.034.170.720.750.72213902
17042352000.72-0.01-1.370.730.750.72112715
17038896000.73-0.01-1.350.720.730.72165569

Your Recent History

Delayed Upgrade Clock