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 (%)
Apr 30, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Apr 25, 2018 0.2600 0.2600 0.2600 30 +0.02(+6.12%)
Apr 23, 2018 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Apr 20, 2018 0.2450 0.2450 0.2400 0.2450 20,000 -0.03(-9.26%)
Apr 19, 2018 0.2700 0.2700 0.2700 0.2700 700 +0.03(+12.50%)
Apr 18, 2018 0.2400 0.2400 0.2400 0.2400 5,000 -0.02(-7.69%)
Apr 17, 2018 0.2650 0.2650 0.2600 0.2600 140,000 -0.01(-1.89%)
Apr 16, 2018 0.2650 0.2650 0.2650 0.2650 25,000 -0.01(-3.64%)
Apr 13, 2018 0.2750 0.2750 0.2750 0.2750 2,360 -0.01(-1.79%)
Apr 12, 2018 0.2700 0.2800 0.2650 0.2800 27,500 +0.03(+9.80%)
Apr 11, 2018 0.2400 0.2600 0.2400 0.2550 23,700 +0.00(+0.00%)
Apr 10, 2018 0.2550 0.2550 0.2550 0.2550 2,500 +0.01(+2.00%)
Apr 09, 2018 0.2300 0.2500 0.2300 0.2500 81,000 +0.02(+8.70%)
Apr 06, 2018 0.2300 0.2300 0.2300 0.2300 3,000 -0.01(-6.12%)
Apr 03, 2018 0.2450 0.2450 0.2450 300 +0.01(+2.08%)
Apr 02, 2018 0.2400 0.2400 0.2400 0.2400 100,100 +0.00(+0.00%)
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%)
Jan 02, 2018 0.2200 0.2500 0.2200 0.2500 34,195 +0.05(+25.00%)
Dec 29, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 28, 2017 0.2000 0.2000 0.1900 0.1950 32,900 -0.01(-2.50%)
Dec 27, 2017 0.2000 0.2000 0.2000 0.2000 1,100 +0.02(+8.11%)
Dec 22, 2017 0.1850 0.1850 0.1850 0.1850 27,000 +0.00(+0.00%)
Dec 21, 2017 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Dec 20, 2017 0.1900 0.1900 0.1800 0.1850 41,754 -0.02(-7.50%)
Dec 19, 2017 0.2000 0.2000 0.2000 0.2000 40,000 +0.00(+0.00%)
Dec 18, 2017 0.2100 0.2100 0.2000 0.2000 24,500 -0.01(-4.76%)
Dec 14, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Dec 13, 2017 0.2200 0.2200 0.2000 0.2000 9,500 -0.02(-9.09%)
Dec 12, 2017 0.2350 0.2400 0.2000 0.2200 26,754 -0.02(-8.33%)
Dec 11, 2017 0.2400 0.2400 0.2400 0.2400 25,000 +0.04(+23.08%)
Dec 08, 2017 0.2100 0.2100 0.1950 0.1950 38,000 -0.01(-7.14%)
Dec 06, 2017 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Dec 05, 2017 0.2050 0.2050 0.1850 0.2050 34,500 -0.01(-2.38%)
Dec 04, 2017 0.2100 0.2100 0.2100 0.2100 5,000 +0.00(+0.00%)
Dec 01, 2017 0.2100 0.2100 0.2100 0.2100 24,000 +0.00(+0.00%)
Nov 30, 2017 0.2150 0.2150 0.2100 0.2100 40,000 +0.01(+2.44%)
Nov 29, 2017 0.2100 0.2100 0.2050 0.2050 11,000 +0.00(+2.50%)
Nov 27, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Nov 22, 2017 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
Nov 21, 2017 0.2250 0.2250 0.2150 0.2150 2,000 -0.01(-4.44%)
Nov 14, 2017 0.2250 0.2250 0.2250 0 -0.02(-8.16%)
Nov 13, 2017 0.2150 0.2450 0.2150 0.2450 30,000 +0.01(+6.52%)
Nov 10, 2017 0.2300 0.2300 0.2300 0.2300 2,500 -0.00(-2.13%)
Nov 09, 2017 0.2450 0.2450 0.2350 0.2350 25,000 -0.02(-6.00%)
Nov 08, 2017 0.2550 0.2550 0.2500 0.2500 55,000 +0.00(+0.00%)
Nov 07, 2017 0.2500 0.2650 0.2500 0.2500 13,000 -0.01(-1.96%)
Nov 06, 2017 0.2550 0.2550 0.2550 0.2550 3,000 +0.01(+2.00%)
Nov 03, 2017 0.2450 0.2700 0.2450 0.2500 401,000 -0.01(-1.96%)
Nov 02, 2017 0.2550 0.2550 0.2550 0.2550 3,000 -0.01(-1.92%)
Nov 01, 2017 0.2700 0.2700 0.2600 0.2600 15,000 -0.01(-3.70%)
Oct 31, 2017 0.2800 0.2800 0.2700 0.2700 33,500 -0.01(-3.57%)
Oct 30, 2017 0.2800 0.2800 0.2800 0.2800 6,500 +0.01(+1.82%)
Oct 26, 2017 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Oct 23, 2017 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
Oct 19, 2017 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Oct 18, 2017 0.2800 0.2800 0.2700 0.2700 2,500 +0.01(+1.89%)
Oct 17, 2017 0.2800 0.2800 0.2650 0.2650 11,000 -0.02(-5.36%)
Oct 16, 2017 0.2800 0.2800 0.2800 0.2800 15,000 +0.01(+3.70%)
Oct 13, 2017 0.2700 0.2700 0.2550 0.2700 26,000 +0.00(+0.00%)
Oct 12, 2017 0.2700 0.2700 0.2700 0.2700 3,500 +0.00(+0.00%)
Oct 11, 2017 0.2700 0.2700 0.2700 0.2700 2,000 +0.00(+0.00%)
Oct 10, 2017 0.2600 0.2700 0.2600 0.2700 40,500 +0.02(+8.00%)
Oct 04, 2017 0.2500 0.2500 0.2500 0 +0.01(+2.04%)
Sep 29, 2017 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Sep 28, 2017 0.2600 0.2600 0.2500 0.2500 31,500 -0.01(-3.85%)
Sep 27, 2017 0.2500 0.2600 0.2400 0.2600 116,000 +0.01(+4.00%)
Sep 25, 2017 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Sep 22, 2017 0.2600 0.2600 0.2500 0.2500 99,000 -0.01(-3.85%)
Sep 20, 2017 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
Sep 19, 2017 0.2650 0.2650 0.2650 0.2650 1,500 +0.00(+0.00%)
Sep 15, 2017 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Sep 11, 2017 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Sep 07, 2017 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 31, 2017 0.2800 0.2800 0.2800 0 -0.00(-1.75%)
Aug 30, 2017 0.2850 0.2850 0.2850 0.2850 5,000 -0.02(-5.00%)
Aug 29, 2017 0.2950 0.3000 0.2950 0.3000 50,500 +0.01(+3.45%)
Aug 28, 2017 0.2850 0.2900 0.2850 0.2900 5,000 +0.01(+5.45%)
Aug 25, 2017 0.2850 0.2850 0.2750 0.2750 1,500 +0.00(+0.00%)
Aug 21, 2017 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Aug 18, 2017 0.2900 0.2900 0.2700 0.2800 11,000 +0.00(+0.00%)
Aug 17, 2017 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Aug 16, 2017 0.2950 0.2950 0.2800 0.2800 33,500 -0.01(-5.08%)
Aug 15, 2017 0.3050 0.3050 0.2850 0.2950 39,500 -0.01(-3.28%)
Aug 11, 2017 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Aug 10, 2017 0.3000 0.3000 0.3000 0.3000 6,000 +0.00(+0.00%)
Aug 09, 2017 0.2950 0.3000 0.2950 0.3000 11,000 +0.00(+0.00%)
Aug 08, 2017 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Aug 04, 2017 0.3000 0.3000 0.3000 0.3000 11,300 +0.00(+0.00%)
Aug 02, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 01, 2017 0.3300 0.3550 0.3100 0.3100 29,000 -0.01(-3.13%)
Jul 31, 2017 0.3000 0.3200 0.2850 0.3200 30,000 +0.02(+6.67%)
Jul 28, 2017 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-3.23%)
Jul 27, 2017 0.2800 0.3100 0.2450 0.3100 234,500 +0.00(+0.00%)
Jul 21, 2017 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jul 20, 2017 0.3000 0.3000 0.3000 0.3000 1,000 +0.02(+7.14%)
Jul 19, 2017 0.2800 0.2800 0.2800 0.2800 1,000 -0.02(-6.67%)
Jul 17, 2017 0.3000 0.3000 0.3000 0 +0.02(+9.09%)
Jul 14, 2017 0.2600 0.2750 0.2500 0.2750 5,700 +0.01(+1.85%)
Jul 12, 2017 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
Jul 10, 2017 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
Jul 07, 2017 0.2650 0.2650 0.2650 0.2650 9,000 -0.01(-3.64%)
Jul 06, 2017 0.2600 0.2750 0.2600 0.2750 109,500 +0.02(+5.77%)
Jul 05, 2017 0.2650 0.2650 0.2600 0.2600 5,500 -0.01(-1.89%)
Jul 03, 2017 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 28, 2017 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Jun 27, 2017 0.2650 0.2650 0.2500 0.2650 61,000 +0.01(+1.92%)
Jun 26, 2017 0.2300 0.2700 0.2300 0.2600 119,150 +0.03(+13.04%)
Jun 20, 2017 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jun 19, 2017 0.2400 0.2400 0.2300 0.2400 150,500 +0.01(+4.35%)
Jun 14, 2017 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jun 13, 2017 0.2500 0.2500 0.2500 0.2500 2,900 +0.01(+4.17%)
Jun 01, 2017 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
May 31, 2017 0.2450 0.2450 0.2450 0.2450 1,000 -0.01(-3.92%)
May 26, 2017 0.2550 0.2550 0.2550 0 -0.01(-3.77%)
May 25, 2017 0.2650 0.2650 0.2650 0.2650 1,000 -0.01(-1.85%)
May 24, 2017 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
May 19, 2017 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
May 18, 2017 0.2400 0.2500 0.2400 0.2500 35,883 +0.01(+4.17%)
May 17, 2017 0.2400 0.2450 0.2350 0.2400 56,000 +0.01(+4.35%)
May 16, 2017 0.2300 0.2300 0.2300 0.2300 18,500 +0.01(+2.22%)
May 15, 2017 0.2200 0.2250 0.2000 0.2250 245,500 +0.01(+2.27%)
May 12, 2017 0.2200 0.2200 0.2200 0.2200 500 +0.02(+10.00%)
May 09, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 05, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
May 04, 2017 0.2300 0.2300 0.1700 0.1900 30,600 -0.04(-17.39%)
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.