Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtra-Gold Resources Corp (TSX: XTG )

1.330 UNCHANGED
Streaming Delayed Price Updated: 11:49 AM EDT, May 21, 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 (%)
Mar 28, 2013 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Mar 27, 2013 0.7000 0.7000 0.7000 0.7000 2,000 -0.05(-6.67%)
Mar 26, 2013 0.7500 0.7500 0.7500 0.7500 33,000 +0.03(+4.17%)
Mar 25, 2013 0.7200 0.7200 0.7200 0.7200 4,500 +0.07(+10.77%)
Mar 22, 2013 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 21, 2013 0.6500 0.6500 0.6500 0.6500 500 -0.07(-9.72%)
Mar 20, 2013 0.6700 0.7400 0.6700 0.7200 125,922 +0.05(+7.46%)
Mar 19, 2013 0.6700 0.6700 0.6700 0.6700 26,000 +0.05(+8.06%)
Mar 18, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 15, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 14, 2013 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Mar 13, 2013 0.6500 0.6500 0.6200 0.6200 17,850 -0.02(-3.13%)
Mar 12, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 11, 2013 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Mar 08, 2013 0.6400 0.6400 0.6400 0.6400 500 -0.03(-4.48%)
Mar 07, 2013 0.6700 0.6700 0.6700 200 +0.00(+0.00%)
Mar 06, 2013 0.6200 0.6700 0.6200 0.6700 32,500 +0.02(+3.08%)
Mar 05, 2013 0.6600 0.6600 0.6400 0.6500 33,000 -0.11(-14.47%)
Mar 04, 2013 0.6600 0.7600 0.6500 0.7600 14,500 +0.11(+16.92%)
Mar 01, 2013 0.6700 0.6700 0.6500 0.6500 21,000 -0.01(-1.52%)
Feb 28, 2013 0.6600 0.6600 0.6600 0.6600 1,000 +0.00(+0.00%)
Feb 27, 2013 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Feb 26, 2013 0.6600 0.6600 0.6600 0.6600 10,000 -0.01(-1.49%)
Feb 22, 2013 0.6900 0.6900 0.6700 0.6700 3,000 -0.01(-1.47%)
Feb 21, 2013 0.7400 0.7400 0.6800 0.6800 19,600 -0.10(-12.82%)
Feb 20, 2013 0.7500 0.7800 0.7500 0.7800 9,047 +0.03(+4.00%)
Feb 19, 2013 0.7500 0.7500 0.7500 0.7500 1,635 -0.05(-6.25%)
Feb 15, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Feb 14, 2013 0.7500 0.8000 0.7500 0.8000 31,000 +0.06(+8.11%)
Feb 13, 2013 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Feb 12, 2013 0.7400 0.7400 0.7400 0 +0.00(+0.00%)
Feb 11, 2013 0.7400 0.7400 0.7400 0.7400 500 +0.00(+0.00%)
Feb 08, 2013 0.7500 0.7500 0.7400 0.7400 6,000 -0.01(-1.33%)
Feb 07, 2013 0.7500 0.7500 0.7500 0.7500 2,200 +0.00(+0.00%)
Feb 06, 2013 0.7600 0.7600 0.7500 0.7500 4,500 -0.02(-2.60%)
Feb 04, 2013 0.7700 0.7700 0.7700 0.7700 5,000 +0.00(+0.00%)
Feb 01, 2013 0.7700 0.7700 0.7700 0 +0.00(+0.00%)
Jan 31, 2013 0.7800 0.7800 0.7700 0.7700 8,000 -0.07(-8.33%)
Jan 30, 2013 0.8000 0.8400 0.8000 0.8400 2,000 +0.06(+7.69%)
Jan 29, 2013 0.7800 0.7800 0.7800 0.7800 2,500 -0.02(-2.50%)
Jan 28, 2013 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jan 25, 2013 0.8100 0.8100 0.8000 0.8000 121,500 -0.01(-1.23%)
Jan 24, 2013 0.8000 0.8100 0.8000 0.8100 5,500 +0.01(+1.25%)
Jan 23, 2013 0.8100 0.8100 0.8000 0.8000 24,000 +0.00(+0.00%)
Jan 22, 2013 0.8000 0.8000 0.8000 0.8000 12,500 +0.02(+2.56%)
Jan 21, 2013 0.7800 0.7800 0.7800 0.7800 1,000 -0.02(-2.50%)
Jan 18, 2013 0.8000 0.8000 0.8000 0.8000 3,000 -0.01(-1.23%)
Jan 17, 2013 0.8100 0.8100 0.8100 0.8100 1,500 +0.01(+1.25%)
Jan 16, 2013 0.8000 0.8000 0.8000 0.8000 1,000 -0.01(-1.23%)
Jan 15, 2013 0.8100 0.8100 0.8100 0.8100 1,000 +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.