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

Xtra-Gold Resources Corp (TSX: XTG )

1.370 +0.060 (+4.58%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 24, 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 29, 2018 0.2400 0.2400 0.2400 0 +0.02(+11.63%)
Mar 22, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Mar 21, 2018 0.2150 0.2150 0.2150 0.2150 6,000 -0.02(-8.51%)
Mar 20, 2018 0.2200 0.2350 0.2200 0.2350 14,500 +0.00(+0.00%)
Mar 19, 2018 0.2250 0.2350 0.2250 0.2350 20,000 +0.02(+11.90%)
Mar 16, 2018 0.2350 0.2350 0.2050 0.2100 221,500 -0.02(-10.64%)
Mar 15, 2018 0.2400 0.2400 0.2350 0.2350 21,500 -0.01(-2.08%)
Mar 13, 2018 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 12, 2018 0.2150 0.2400 0.2150 0.2400 50,501 +0.01(+6.67%)
Mar 09, 2018 0.2200 0.2250 0.2150 0.2250 63,001 +0.02(+7.14%)
Mar 08, 2018 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+5.00%)
Mar 07, 2018 0.2000 0.2000 0.2000 0.2000 22,500 +0.00(+0.00%)
Mar 06, 2018 0.2150 0.2150 0.2000 0.2000 102,286 -0.01(-6.98%)
Mar 05, 2018 0.2200 0.2200 0.2150 0.2150 25,000 -0.01(-2.27%)
Mar 01, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Feb 28, 2018 0.2250 0.2250 0.2250 0.2250 3,000 +0.00(+0.00%)
Feb 27, 2018 0.2250 0.2250 0.2250 0.2250 15,000 +0.00(+0.00%)
Feb 26, 2018 0.2250 0.2250 0.2250 0.2250 500 +0.00(+0.00%)
Feb 22, 2018 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Feb 20, 2018 0.2250 0.2250 0.2250 0 -0.01(-4.26%)
Feb 16, 2018 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Feb 15, 2018 0.2250 0.2250 0.2250 0.2250 30,000 +0.00(+0.00%)
Feb 14, 2018 0.2250 0.2250 0.2250 0.2250 15,000 -0.01(-2.17%)
Feb 12, 2018 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Feb 09, 2018 0.2300 0.2350 0.2300 0.2350 94,500 +0.00(+0.00%)
Feb 08, 2018 0.2400 0.2400 0.2350 0.2350 13,500 -0.01(-2.08%)
Feb 07, 2018 0.2400 0.2400 0.2400 0.2400 500 +0.01(+2.13%)
Feb 06, 2018 0.2400 0.2400 0.2350 0.2350 3,500 -0.01(-4.08%)
Feb 05, 2018 0.2400 0.2450 0.2400 0.2450 1,300 -0.01(-3.92%)
Feb 01, 2018 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Jan 31, 2018 0.2500 0.2700 0.2500 0.2600 7,000 +0.01(+4.00%)
Jan 30, 2018 0.2600 0.2650 0.2500 0.2500 8,500 -0.03(-10.71%)
Jan 26, 2018 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Jan 25, 2018 0.2600 0.2600 0.2600 0.2600 9,000 +0.01(+1.96%)
Jan 24, 2018 0.2550 0.2550 0.2550 0.2550 3,000 +0.02(+10.87%)
Jan 18, 2018 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Jan 17, 2018 0.2450 0.2450 0.2100 0.2100 6,000 -0.04(-14.29%)
Jan 16, 2018 0.2450 0.2450 0.2450 0.2450 1,500 +0.00(+0.00%)
Jan 15, 2018 0.2600 0.2600 0.2450 0.2450 75,000 -0.02(-5.77%)
Jan 12, 2018 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Jan 11, 2018 0.2500 0.2500 0.2500 0.2500 1,500 -0.01(-1.96%)
Jan 10, 2018 0.2600 0.2600 0.2550 0.2550 6,000 -0.01(-1.92%)
Jan 09, 2018 0.2600 0.2600 0.2600 0.2600 6,500 +0.00(+0.00%)
Jan 08, 2018 0.2500 0.2600 0.2500 0.2600 27,500 +0.01(+4.00%)
Jan 05, 2018 0.2400 0.2500 0.2400 0.2500 8,000 +0.02(+6.38%)
Jan 04, 2018 0.2500 0.2500 0.2350 0.2350 11,195 -0.02(-6.00%)
Jan 03, 2018 0.2500 0.2500 0.2500 0.2500 800 +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.