Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtra-Gold Resources Corp (OP: XTGRF )

1.246 +0.006 (+0.44%)
Streaming Delayed Price Updated: 12:04 PM EST, Nov 29, 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 (%)
Nov 29, 2024 1.240 1.250 1.240 1.246 39,639 +0.01(+0.44%)
Nov 27, 2024 1.220 1.240 1.220 1.240 4,000 +0.01(+1.06%)
Nov 26, 2024 1.220 1.227 1.220 1.227 1,300 +0.01(+0.57%)
Nov 25, 2024 1.230 1.230 1.220 1.220 2,451 -0.02(-1.61%)
Nov 22, 2024 1.240 1.250 1.230 1.240 33,250 +0.00(+0.00%)
Nov 21, 2024 1.210 1.240 1.210 1.240 17,206 +0.03(+2.90%)
Nov 20, 2024 1.190 1.211 1.180 1.205 9,702 +0.02(+1.69%)
Nov 19, 2024 1.150 1.185 1.150 1.185 2,100 +0.07(+6.76%)
Nov 15, 2024 1.110 0 -0.01(-0.89%)
Nov 14, 2024 1.120 1.150 1.120 1.120 10,300 +0.01(+0.90%)
Nov 13, 2024 1.050 1.110 1.050 1.110 2,100 -0.01(-1.33%)
Nov 12, 2024 1.125 1.125 1.125 1.125 2,737 +0.00(+0.45%)
Nov 11, 2024 1.120 1.120 1.120 1.120 1,000 +0.04(+3.70%)
Nov 07, 2024 1.080 90 -0.03(-2.44%)
Nov 06, 2024 1.107 1.107 1.107 1.107 14,010 +0.01(+0.64%)
Nov 04, 2024 1.100 0 -0.05(-4.35%)
Nov 01, 2024 1.120 1.150 1.060 1.150 47,593 +0.07(+6.48%)
Oct 29, 2024 1.080 0 +0.03(+2.86%)
Oct 28, 2024 1.050 1.050 1.050 1.050 5,500 -0.03(-2.78%)
Oct 25, 2024 1.100 1.130 1.080 1.080 16,105 -0.09(-7.69%)
Oct 22, 2024 1.170 0 +0.03(+2.63%)
Oct 21, 2024 1.140 1.140 1.140 1.140 1,000 -0.03(-2.56%)
Oct 16, 2024 1.170 0 +0.01(+0.86%)
Oct 15, 2024 1.160 1.160 1.160 1.160 1,515 -0.02(-1.69%)
Oct 11, 2024 1.180 0 +0.00(+0.00%)
Oct 10, 2024 1.140 1.180 1.140 1.180 12,502 +0.04(+3.51%)
Oct 09, 2024 1.080 1.140 1.080 1.140 5,700 +0.07(+6.54%)
Oct 08, 2024 1.070 1.070 1.070 1.070 1,000 -0.03(-2.73%)
Oct 07, 2024 1.100 1.120 1.100 1.100 2,000 -0.04(-3.51%)
Oct 04, 2024 1.150 1.155 1.140 1.140 3,093 -0.01(-0.87%)
Oct 03, 2024 1.137 1.170 1.137 1.150 1,504 +0.01(+0.88%)
Oct 02, 2024 1.140 1.150 1.140 1.140 6,600 +0.01(+0.88%)
Oct 01, 2024 1.140 1.140 1.130 1.130 1,250 +0.00(+0.00%)
Sep 30, 2024 1.130 1.130 1.130 1.130 520 -0.00(-0.22%)
Sep 26, 2024 1.133 0 +0.06(+5.84%)
Sep 25, 2024 1.100 1.110 1.070 1.070 31,032 -0.02(-1.97%)
Sep 23, 2024 1.091 0 +0.03(+3.02%)
Sep 20, 2024 1.070 1.070 1.057 1.060 10,299 +0.00(+0.00%)
Sep 19, 2024 1.060 1.060 1.060 1.060 1,000 +0.00(+0.00%)
Sep 18, 2024 1.040 1.060 1.040 1.060 2,564 +0.02(+1.48%)
Sep 17, 2024 0.9800 1.044 0.9800 1.044 1,120 +0.01(+0.72%)
Sep 16, 2024 1.050 1.050 1.036 1.036 12,735 -0.01(-0.62%)
Sep 13, 2024 1.050 1.050 1.040 1.043 25,000 +0.00(+0.29%)
Sep 12, 2024 1.040 1.050 1.040 1.040 8,300 +0.01(+0.97%)
Sep 11, 2024 1.000 1.030 1.000 1.030 14,600 +0.05(+5.10%)
Sep 10, 2024 0.9800 0.9800 0.9800 0.9800 3,000 +0.03(+3.16%)
Sep 06, 2024 0.9500 0 -0.02(-2.07%)
Sep 05, 2024 0.9701 0.9701 0.9701 0.9701 1,300 -0.01(-1.01%)
Sep 04, 2024 0.9800 0.9800 0.9800 0.9800 1,000 -0.00(-0.01%)
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.