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, 2021 1.360 1.360 1.340 1.340 20,260 -0.03(-2.19%)
May 28, 2021 1.370 1.380 1.340 1.370 25,411 +0.05(+3.79%)
May 27, 2021 1.250 1.350 1.250 1.320 22,562 +0.07(+5.60%)
May 26, 2021 1.240 1.250 1.240 1.250 8,800 +0.10(+8.70%)
May 25, 2021 1.200 1.200 1.130 1.150 6,430 -0.05(-4.17%)
May 21, 2021 1.200 1.200 1.200 0 +0.00(+0.00%)
May 20, 2021 1.240 1.240 1.200 1.200 15,200 -0.05(-4.00%)
May 19, 2021 1.250 1.350 1.220 1.250 34,190 +0.00(+0.00%)
May 18, 2021 1.250 1.250 1.240 1.250 13,760 +0.01(+0.81%)
May 17, 2021 1.250 1.250 1.200 1.240 2,400 +0.01(+0.81%)
May 14, 2021 1.250 1.250 1.200 1.230 15,900 -0.01(-0.81%)
May 13, 2021 1.240 1.250 1.240 1.240 2,400 +0.01(+0.81%)
May 12, 2021 1.270 1.270 1.230 1.230 14,600 +0.02(+1.65%)
May 11, 2021 1.260 1.260 1.210 1.210 36,000 -0.09(-6.92%)
May 10, 2021 1.300 1.300 1.260 1.300 46,324 +0.04(+3.17%)
May 07, 2021 1.190 1.320 1.190 1.260 57,837 +0.09(+7.69%)
May 06, 2021 1.190 1.200 1.170 1.170 19,100 -0.02(-1.68%)
May 05, 2021 1.220 1.220 1.160 1.190 13,300 -0.01(-0.83%)
May 04, 2021 1.180 1.260 1.180 1.200 57,804 +0.03(+2.56%)
May 03, 2021 1.180 1.230 1.130 1.170 81,449 +0.14(+13.59%)
Apr 30, 2021 1.070 1.070 1.030 1.030 17,300 -0.06(-5.50%)
Apr 29, 2021 1.100 1.100 1.090 1.090 1,200 -0.01(-0.91%)
Apr 28, 2021 1.100 1.100 1.100 1.100 8,754 +0.00(+0.00%)
Apr 27, 2021 1.030 1.100 1.030 1.100 31,438 +0.06(+5.77%)
Apr 26, 2021 1.020 1.040 1.020 1.040 8,400 +0.02(+1.96%)
Apr 23, 2021 1.050 1.070 1.020 1.020 21,600 -0.03(-2.86%)
Apr 22, 2021 1.060 1.060 1.050 1.050 25,000 -0.01(-0.94%)
Apr 21, 2021 1.070 1.070 1.060 1.060 15,000 +0.00(+0.00%)
Apr 20, 2021 1.130 1.170 1.030 1.060 54,755 -0.07(-6.19%)
Apr 19, 2021 1.170 1.170 1.100 1.130 24,856 -0.02(-1.74%)
Apr 16, 2021 1.160 1.160 1.150 1.150 5,299 -0.01(-0.86%)
Apr 15, 2021 1.160 1.160 1.160 1.160 1,420 +0.00(+0.00%)
Apr 14, 2021 1.180 1.180 1.160 1.160 17,210 +0.00(+0.00%)
Apr 13, 2021 1.110 1.190 1.110 1.160 5,650 +0.05(+4.50%)
Apr 12, 2021 1.170 1.170 1.110 1.110 16,000 -0.07(-5.93%)
Apr 09, 2021 1.180 1.180 1.180 1.180 200 +0.02(+1.72%)
Apr 08, 2021 1.170 1.190 1.160 1.160 12,700 -0.01(-0.85%)
Apr 07, 2021 1.170 1.170 1.170 1.170 1,835 +0.00(+0.00%)
Apr 06, 2021 1.170 1.170 1.170 1.170 590 +0.00(+0.00%)
Apr 05, 2021 1.170 1.170 1.170 1.170 1,600 +0.00(+0.00%)
Apr 01, 2021 1.170 1.170 1.170 0 -0.02(-1.68%)
Mar 31, 2021 1.130 1.190 1.130 1.190 4,350 +0.04(+3.48%)
Mar 30, 2021 1.150 1.150 1.150 1.150 2,000 -0.04(-3.36%)
Mar 29, 2021 1.190 1.190 1.190 1.190 488 +0.03(+2.59%)
Mar 26, 2021 1.160 1.160 1.160 25 +0.00(+0.00%)
Mar 25, 2021 1.170 1.170 1.140 1.160 2,969 +0.04(+3.57%)
Mar 24, 2021 1.100 1.140 1.100 1.120 51,500 -0.12(-9.68%)
Mar 23, 2021 1.200 1.240 1.200 1.240 3,997 +0.04(+3.33%)
Mar 22, 2021 1.210 1.210 1.200 1.200 2,150 +0.00(+0.00%)
Mar 19, 2021 1.150 1.230 1.150 1.200 52,900 +0.06(+5.26%)
Mar 18, 2021 1.190 1.190 1.140 1.140 23,699 -0.03(-2.56%)
Mar 17, 2021 1.200 1.200 1.150 1.170 11,900 -0.01(-0.85%)
Mar 16, 2021 1.210 1.210 1.150 1.180 10,400 -0.02(-1.67%)
Mar 15, 2021 1.200 1.200 1.200 1.200 6,100 +0.00(+0.00%)
Mar 12, 2021 1.180 1.200 1.170 1.200 10,060 +0.03(+2.56%)
Mar 11, 2021 1.150 1.170 1.150 1.170 490 -0.03(-2.50%)
Mar 10, 2021 1.190 1.200 1.190 1.200 5,900 +0.00(+0.00%)
Mar 09, 2021 1.100 1.260 1.100 1.200 27,140 +0.09(+8.11%)
Mar 08, 2021 1.200 1.200 1.110 1.110 22,780 -0.10(-8.26%)
Mar 05, 2021 1.200 1.230 1.200 1.210 23,399 -0.04(-3.20%)
Mar 04, 2021 1.200 1.250 1.200 1.250 5,375 +0.01(+0.81%)
Mar 03, 2021 1.270 1.270 1.200 1.240 19,613 -0.01(-0.80%)
Mar 02, 2021 1.310 1.310 1.200 1.250 40,340 -0.06(-4.58%)
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.