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 31, 2016 0.4650 0.4650 0.4600 0.4600 8,000 +0.01(+1.10%)
May 30, 2016 0.4550 0.4550 0.4550 0.4550 1,000 -0.01(-2.15%)
May 27, 2016 0.4650 0.4650 0.4650 0.4650 5,000 -0.00(-1.06%)
May 26, 2016 0.4500 0.4700 0.4500 0.4700 10,000 +0.02(+5.62%)
May 25, 2016 0.4700 0.4700 0.4200 0.4450 287,650 +0.01(+2.30%)
May 24, 2016 0.4600 0.4600 0.4350 0.4350 50,100 -0.03(-5.43%)
May 20, 2016 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
May 19, 2016 0.4400 0.4400 0.4400 0.4400 64,100 +0.00(+0.00%)
May 18, 2016 0.4400 0.4600 0.4400 0.4400 219,000 +0.00(+0.00%)
May 17, 2016 0.4500 0.4500 0.4400 0.4400 5,000 -0.02(-4.35%)
May 16, 2016 0.4600 0.4600 0.4600 0.4600 2,000 +0.01(+2.22%)
May 13, 2016 0.4600 0.4600 0.4500 0.4500 9,000 +0.00(+0.00%)
May 12, 2016 0.4450 0.4600 0.4450 0.4500 8,000 -0.01(-1.10%)
May 11, 2016 0.4450 0.4550 0.4450 0.4550 4,500 +0.02(+3.41%)
May 10, 2016 0.4400 0.4400 0.4400 0.4400 16,500 +0.02(+4.76%)
May 09, 2016 0.4500 0.4700 0.4200 0.4200 37,200 -0.05(-10.64%)
May 06, 2016 0.4300 0.4800 0.3900 0.4700 276,000 +0.02(+5.62%)
May 05, 2016 0.4200 0.4450 0.4200 0.4450 53,300 +0.02(+3.49%)
May 04, 2016 0.4200 0.4300 0.4100 0.4300 48,700 +0.01(+1.18%)
May 03, 2016 0.4250 0.4250 0.4250 0.4250 1,450 +0.00(+0.00%)
May 02, 2016 0.4250 0.4250 0.4250 0.4250 500 -0.03(-5.56%)
Apr 29, 2016 0.4200 0.4500 0.4200 0.4500 9,500 +0.03(+5.88%)
Apr 27, 2016 0.4250 0.4250 0.4250 0 -0.01(-2.30%)
Apr 26, 2016 0.4250 0.4350 0.4250 0.4350 1,500 +0.01(+1.16%)
Apr 25, 2016 0.4250 0.4300 0.4200 0.4300 31,219 +0.00(+0.00%)
Apr 22, 2016 0.4350 0.4350 0.4200 0.4300 27,300 -0.01(-2.27%)
Apr 21, 2016 0.4300 0.4400 0.4300 0.4400 5,500 +0.01(+2.33%)
Apr 20, 2016 0.4200 0.4300 0.4200 0.4300 34,500 +0.01(+2.38%)
Apr 19, 2016 0.4250 0.4300 0.4200 0.4200 15,000 +0.00(+0.00%)
Apr 18, 2016 0.4400 0.4400 0.4200 0.4200 8,000 -0.05(-9.68%)
Apr 15, 2016 0.4650 0.4650 0.4650 0.4650 500 -0.01(-3.12%)
Apr 14, 2016 0.4800 0.4800 0.4800 0.4800 10,992 +0.00(+0.00%)
Apr 13, 2016 0.4700 0.5000 0.4400 0.4800 26,315 +0.01(+3.23%)
Apr 12, 2016 0.4500 0.4650 0.4500 0.4650 11,800 +0.02(+3.33%)
Apr 11, 2016 0.4200 0.4500 0.4200 0.4500 12,000 +0.03(+7.14%)
Apr 08, 2016 0.4100 0.4200 0.4000 0.4200 24,600 +0.02(+5.00%)
Apr 07, 2016 0.4000 0.4150 0.4000 0.4000 28,000 +0.00(+0.00%)
Apr 06, 2016 0.4000 0.4000 0.3900 0.4000 6,500 +0.00(+0.00%)
Apr 05, 2016 0.4050 0.4100 0.4000 0.4000 3,200 -0.01(-2.44%)
Apr 04, 2016 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Apr 01, 2016 0.4000 0.4100 0.3750 0.4100 10,983 -0.03(-5.75%)
Mar 31, 2016 0.4400 0.4400 0.4350 0.4350 2,500 -0.02(-3.33%)
Mar 30, 2016 0.4450 0.4500 0.4400 0.4500 12,500 +0.02(+4.65%)
Mar 29, 2016 0.4500 0.4500 0.4300 0.4300 18,200 -0.01(-2.27%)
Mar 28, 2016 0.4500 0.4500 0.4300 0.4400 12,462 -0.01(-2.22%)
Mar 24, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Mar 23, 2016 0.4600 0.4600 0.4400 0.4500 14,000 -0.01(-2.17%)
Mar 22, 2016 0.4450 0.4600 0.4450 0.4600 8,680 +0.03(+5.75%)
Mar 21, 2016 0.4350 0.4350 0.4200 0.4350 110,502 +0.02(+3.57%)
Mar 18, 2016 0.4050 0.4250 0.4000 0.4200 129,000 +0.01(+2.44%)
Mar 17, 2016 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Mar 16, 2016 0.4100 0.4100 0.4100 0.4100 500 +0.00(+1.23%)
Mar 14, 2016 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Mar 11, 2016 0.4050 0.4050 0.4050 0.4050 500 +0.01(+1.25%)
Mar 10, 2016 0.4050 0.4050 0.4000 0.4000 1,000 -0.01(-2.44%)
Mar 09, 2016 0.4200 0.4200 0.4100 0.4100 1,500 -0.01(-2.38%)
Mar 08, 2016 0.4550 0.4550 0.4200 0.4200 5,700 -0.03(-6.67%)
Mar 07, 2016 0.4500 0.4500 0.4500 0.4500 2,700 +0.01(+1.12%)
Mar 04, 2016 0.4450 0.4450 0.4450 0.4450 500 +0.03(+5.95%)
Mar 03, 2016 0.4200 0.4200 0.4200 0.4200 2,000 +0.01(+3.70%)
Mar 02, 2016 0.4100 0.4100 0.4000 0.4050 11,000 +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.