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 (%)
May 29, 2020 0.5400 0.5500 0.5400 0.5500 33,152 +0.00(+0.00%)
May 28, 2020 0.5400 0.5500 0.5400 0.5500 51,500 +0.00(+0.00%)
May 27, 2020 0.5500 0.5500 0.5400 0.5500 47,199 +0.00(+0.00%)
May 26, 2020 0.5600 0.5700 0.5500 0.5500 12,500 -0.02(-3.51%)
May 25, 2020 0.5600 0.5700 0.5600 0.5700 3,000 -0.01(-1.72%)
May 22, 2020 0.5900 0.5900 0.5700 0.5800 36,000 -0.02(-3.33%)
May 21, 2020 0.5900 0.6000 0.5900 0.6000 17,500 +0.01(+1.69%)
May 19, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 15, 2020 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
May 14, 2020 0.5900 0.6000 0.5900 0.5900 37,500 +0.00(+0.00%)
May 13, 2020 0.5900 0.5900 0.5800 0.5900 33,000 +0.00(+0.00%)
May 12, 2020 0.5800 0.6000 0.5800 0.5900 18,825 +0.02(+3.51%)
May 11, 2020 0.5800 0.5800 0.5400 0.5700 13,700 -0.03(-5.00%)
May 08, 2020 0.6000 0.6000 0.6000 0.6000 3,279 +0.00(+0.00%)
May 05, 2020 0.6000 0.6000 0.6000 0 +0.01(+1.69%)
May 04, 2020 0.6000 0.6000 0.5900 0.5900 6,700 -0.02(-3.28%)
May 01, 2020 0.6000 0.6200 0.5800 0.6100 49,000 +0.04(+7.02%)
Apr 30, 2020 0.5700 0.5700 0.5700 0.5700 9,600 +0.00(+0.00%)
Apr 29, 2020 0.5700 0.5700 0.5700 0.5700 8,233 +0.01(+1.79%)
Apr 28, 2020 0.5100 0.5600 0.5000 0.5600 14,000 +0.06(+12.00%)
Apr 27, 2020 0.5000 0.5000 0.5000 0.5000 26,000 +0.00(+0.00%)
Apr 24, 2020 0.4900 0.5000 0.4800 0.5000 232,714 +0.00(+0.00%)
Apr 23, 2020 0.5000 0.5000 0.5000 0.5000 6,000 +0.00(+0.00%)
Apr 22, 2020 0.4900 0.5000 0.4900 0.5000 9,373 +0.04(+8.70%)
Apr 21, 2020 0.4600 0.4600 0.4600 0.4600 5,000 -0.01(-2.13%)
Apr 20, 2020 0.4700 0.4800 0.4600 0.4700 22,500 -0.01(-2.08%)
Apr 17, 2020 0.4900 0.4900 0.4800 0.4800 8,500 -0.01(-2.04%)
Apr 16, 2020 0.4900 0.4900 0.4900 0.4900 13,970 +0.00(+0.00%)
Apr 14, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 13, 2020 0.5000 0.5000 0.4900 0.4900 19,000 +0.00(+0.00%)
Apr 09, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 08, 2020 0.5000 0.5000 0.4900 0.4900 3,250 +0.00(+0.00%)
Apr 07, 2020 0.4900 0.4900 0.4900 0.4900 1,000 -0.01(-2.00%)
Apr 06, 2020 0.5000 0.5000 0.5000 0.5000 25,700 +0.00(+0.00%)
Apr 03, 2020 0.4900 0.5000 0.4900 0.5000 2,511 +0.00(+0.00%)
Apr 02, 2020 0.4900 0.5000 0.4900 0.5000 6,500 +0.01(+2.04%)
Mar 31, 2020 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Mar 30, 2020 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Mar 27, 2020 0.5300 0.5500 0.5000 0.5000 18,500 -0.06(-10.71%)
Mar 26, 2020 0.5800 0.5800 0.5500 0.5600 4,500 +0.02(+3.70%)
Mar 25, 2020 0.5200 0.5700 0.5200 0.5400 17,050 -0.01(-1.82%)
Mar 24, 2020 0.5500 0.5500 0.5100 0.5500 22,500 +0.04(+7.84%)
Mar 23, 2020 0.5000 0.5100 0.5000 0.5100 5,200 +0.05(+10.87%)
Mar 20, 2020 0.5000 0.5000 0.4300 0.4600 33,557 -0.03(-6.12%)
Mar 19, 2020 0.4600 0.5000 0.4400 0.4900 16,000 +0.02(+4.26%)
Mar 18, 2020 0.4900 0.4900 0.4700 0.4700 5,600 -0.02(-4.08%)
Mar 17, 2020 0.5000 0.5000 0.4900 0.4900 35,250 -0.04(-7.55%)
Mar 16, 2020 0.5300 0.5300 0.5300 10 +0.00(+0.00%)
Mar 13, 2020 0.5100 0.5600 0.4400 0.5300 84,500 +0.01(+1.92%)
Mar 12, 2020 0.4500 0.5400 0.4500 0.5200 42,500 -0.05(-8.77%)
Mar 11, 2020 0.5900 0.5900 0.5600 0.5700 6,500 -0.02(-3.39%)
Mar 09, 2020 0.5900 0.5900 0.5900 0 -0.05(-7.81%)
Mar 06, 2020 0.6400 0.6400 0.6400 0.6400 2,200 -0.01(-1.54%)
Mar 05, 2020 0.6200 0.6500 0.6000 0.6500 42,700 +0.03(+4.84%)
Mar 04, 2020 0.6200 0.6200 0.6200 0.6200 4,500 -0.02(-3.13%)
Mar 03, 2020 0.5800 0.6600 0.5800 0.6400 61,500 +0.06(+10.34%)
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.