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 (%)
Aug 31, 2016 0.4200 0.4200 0.4200 0.4200 950 -0.01(-2.33%)
Aug 29, 2016 0.4300 0.4300 0.4300 0 +0.01(+2.38%)
Aug 24, 2016 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Aug 19, 2016 0.4200 0.4200 0.4200 100 -0.03(-6.67%)
Aug 18, 2016 0.4400 0.4600 0.4300 0.4500 9,250 +0.00(+0.00%)
Aug 15, 2016 0.4500 0.4500 0.4500 0 -0.02(-5.26%)
Aug 11, 2016 0.4750 0.4750 0.4750 0 +0.02(+5.56%)
Aug 08, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Aug 03, 2016 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Aug 02, 2016 0.4500 0.4600 0.4500 0.4600 78,350 +0.01(+1.10%)
Jul 29, 2016 0.4550 0.4550 0.4550 0 +0.00(+0.00%)
Jul 28, 2016 0.4600 0.4600 0.4550 0.4550 2,100 -0.01(-2.15%)
Jul 27, 2016 0.4650 0.4650 0.4650 0.4650 2,000 +0.02(+3.33%)
Jul 26, 2016 0.4200 0.4500 0.4200 0.4500 98,088 +0.04(+9.76%)
Jul 25, 2016 0.4250 0.4250 0.4100 0.4100 4,500 -0.01(-1.20%)
Jul 22, 2016 0.4250 0.4250 0.4150 0.4150 3,000 -0.02(-3.49%)
Jul 21, 2016 0.4300 0.4300 0.4300 0.4300 3,300 -0.01(-1.15%)
Jul 20, 2016 0.4350 0.4350 0.4350 0.4350 2,940 -0.01(-2.25%)
Jul 19, 2016 0.4700 0.4700 0.4450 0.4450 7,000 -0.02(-3.26%)
Jul 18, 2016 0.4600 0.4600 0.4600 0.4600 2,200 +0.00(+0.00%)
Jul 15, 2016 0.4550 0.4600 0.4500 0.4600 4,000 -0.02(-5.15%)
Jul 14, 2016 0.4450 0.4850 0.4350 0.4850 7,500 +0.03(+6.59%)
Jul 13, 2016 0.4600 0.4650 0.4550 0.4550 35,035 -0.01(-1.09%)
Jul 12, 2016 0.4650 0.4650 0.4450 0.4600 65,000 -0.02(-4.17%)
Jul 11, 2016 0.5000 0.5000 0.4800 0.4800 36,400 -0.03(-5.88%)
Jul 08, 2016 0.5100 0.5100 0.5100 0.5100 1,000 +0.01(+2.00%)
Jul 07, 2016 0.5000 7,500 +0.01(+2.04%)
Jul 05, 2016 0.5200 0.5200 0.4900 0.4900 36,600 -0.05(-9.26%)
Jul 04, 2016 0.5600 0.5600 0.5300 0.5400 9,500 -0.01(-1.82%)
Jun 30, 2016 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Jun 29, 2016 0.5400 0.5400 0.5300 0.5300 6,500 +0.01(+1.92%)
Jun 28, 2016 0.5400 0.5400 0.5200 0.5200 12,100 -0.01(-1.89%)
Jun 27, 2016 0.5100 0.5400 0.5100 0.5300 17,975 +0.03(+6.00%)
Jun 24, 2016 0.5200 0.5200 0.4950 0.5000 38,000 +0.01(+1.01%)
Jun 22, 2016 0.4950 0.4950 0.4950 100 -0.03(-4.81%)
Jun 20, 2016 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Jun 17, 2016 0.4900 0.5200 0.4600 0.5200 77,900 +0.03(+5.05%)
Jun 16, 2016 0.5200 0.5200 0.4950 0.4950 29,950 -0.03(-4.81%)
Jun 15, 2016 0.5100 0.5300 0.5100 0.5200 10,500 +0.01(+1.96%)
Jun 14, 2016 0.5200 0.5200 0.5000 0.5100 6,000 -0.02(-3.77%)
Jun 13, 2016 0.4900 0.5300 0.4900 0.5300 57,198 +0.06(+12.77%)
Jun 10, 2016 0.4700 0.4700 0.4700 0.4700 3,000 +0.01(+3.30%)
Jun 09, 2016 0.4600 0.4600 0.4450 0.4550 108,067 -0.04(-9.00%)
Jun 08, 2016 0.4850 0.5000 0.4600 0.5000 35,000 +0.02(+4.17%)
Jun 07, 2016 0.4800 0.4800 0.4800 0.4800 3,000 +0.01(+1.05%)
Jun 06, 2016 0.4750 0.4750 0.4750 0.4750 4,000 +0.01(+1.06%)
Jun 03, 2016 0.4300 0.4700 0.4050 0.4700 264,334 +0.04(+9.30%)
Jun 02, 2016 0.4550 0.4550 0.4300 0.4300 2,500 -0.04(-7.53%)
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.