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, 2020 1.100 1.230 1.100 1.150 51,819 +0.04(+3.60%)
Aug 28, 2020 1.130 1.130 1.080 1.110 15,738 +0.00(+0.00%)
Aug 27, 2020 1.080 1.110 1.080 1.110 25,680 +0.03(+2.78%)
Aug 26, 2020 1.050 1.100 1.050 1.080 15,800 +0.00(+0.00%)
Aug 25, 2020 1.110 1.110 1.010 1.080 76,901 -0.02(-1.82%)
Aug 24, 2020 1.130 1.130 1.070 1.100 7,390 -0.01(-0.90%)
Aug 21, 2020 1.070 1.110 1.050 1.110 51,500 +0.03(+2.78%)
Aug 20, 2020 1.120 1.120 1.080 1.080 35,554 -0.01(-0.92%)
Aug 19, 2020 1.140 1.140 1.090 1.090 19,000 -0.05(-4.39%)
Aug 18, 2020 1.160 1.220 1.120 1.140 106,747 +0.02(+1.79%)
Aug 17, 2020 1.080 1.150 1.080 1.120 57,233 +0.05(+4.67%)
Aug 14, 2020 1.100 1.100 1.040 1.070 52,490 -0.03(-2.73%)
Aug 13, 2020 1.100 1.120 1.090 1.100 58,500 +0.00(+0.00%)
Aug 12, 2020 1.040 1.100 1.020 1.100 44,739 +0.11(+11.11%)
Aug 11, 2020 1.090 1.090 0.9900 0.9900 43,083 -0.10(-9.17%)
Aug 10, 2020 1.080 1.090 1.040 1.090 65,408 +0.03(+2.83%)
Aug 07, 2020 1.070 1.080 1.020 1.060 44,842 +0.01(+0.95%)
Aug 06, 2020 1.070 1.150 1.020 1.050 70,763 +0.00(+0.00%)
Aug 05, 2020 1.030 1.090 1.010 1.050 107,054 +0.06(+6.06%)
Aug 04, 2020 0.9600 0.9900 0.9500 0.9900 53,520 +0.02(+2.06%)
Jul 31, 2020 0.9700 0.9700 0.9700 0 -0.01(-1.02%)
Jul 30, 2020 0.9700 0.9800 0.9600 0.9800 22,734 +0.00(+0.00%)
Jul 29, 2020 0.9900 0.9900 0.9600 0.9800 65,713 +0.01(+1.03%)
Jul 28, 2020 0.9000 0.9700 0.9000 0.9700 88,541 +0.09(+10.23%)
Jul 27, 2020 0.8400 0.8800 0.8400 0.8800 66,250 +0.08(+10.00%)
Jul 24, 2020 0.7800 0.8000 0.7600 0.8000 26,000 +0.03(+3.90%)
Jul 23, 2020 0.7600 0.7900 0.7500 0.7700 29,000 +0.01(+1.32%)
Jul 22, 2020 0.7800 0.8000 0.7400 0.7600 60,500 -0.01(-1.30%)
Jul 21, 2020 0.7800 0.7900 0.7500 0.7700 26,500 +0.01(+1.32%)
Jul 20, 2020 0.7800 0.8000 0.7600 0.7600 33,700 -0.02(-2.56%)
Jul 17, 2020 0.8000 0.8000 0.7800 0.7800 2,000 -0.01(-1.27%)
Jul 16, 2020 0.8000 0.8000 0.7700 0.7900 14,000 +0.01(+1.28%)
Jul 15, 2020 0.7900 0.8000 0.7800 0.7800 11,500 -0.02(-2.50%)
Jul 14, 2020 0.7700 0.8000 0.7700 0.8000 36,500 +0.03(+3.90%)
Jul 13, 2020 0.7500 0.7700 0.7500 0.7700 18,427 +0.02(+2.67%)
Jul 10, 2020 0.7000 0.7500 0.7000 0.7500 59,500 +0.05(+7.14%)
Jul 09, 2020 0.7000 0.7000 0.7000 0.7000 5,000 -0.02(-2.78%)
Jul 08, 2020 0.6500 0.7200 0.6500 0.7200 87,000 +0.06(+9.09%)
Jul 07, 2020 0.6500 0.6800 0.6500 0.6600 7,500 +0.01(+1.54%)
Jul 06, 2020 0.6800 0.6800 0.6400 0.6500 72,300 -0.03(-4.41%)
Jul 03, 2020 0.6700 0.6800 0.6700 0.6800 7,925 -0.02(-2.86%)
Jul 02, 2020 0.6800 0.7000 0.6800 0.7000 14,702 -0.01(-1.41%)
Jun 30, 2020 0.7100 0.7100 0.7100 0 +0.06(+9.23%)
Jun 29, 2020 0.6500 0.6500 0.6500 0.6500 20,000 +0.00(+0.00%)
Jun 26, 2020 0.6500 0.6500 0.6500 0.6500 3,100 +0.01(+1.56%)
Jun 25, 2020 0.6400 0.6400 0.6400 0.6400 34,500 +0.01(+1.59%)
Jun 24, 2020 0.6400 0.6400 0.6200 0.6300 34,500 +0.00(+0.00%)
Jun 23, 2020 0.6300 0.6400 0.6200 0.6300 19,500 -0.01(-1.56%)
Jun 22, 2020 0.6400 0.6400 0.6400 0.6400 513 +0.01(+1.59%)
Jun 19, 2020 0.6300 0.6300 0.6300 0.6300 7,025 -0.01(-1.56%)
Jun 18, 2020 0.6400 0.6400 0.6400 21 +0.00(+0.00%)
Jun 16, 2020 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jun 15, 2020 0.6200 0.6300 0.6200 0.6300 2,000 +0.00(+0.00%)
Jun 12, 2020 0.6200 0.6300 0.6200 0.6300 6,077 +0.02(+3.28%)
Jun 10, 2020 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Jun 09, 2020 0.6000 0.6200 0.6000 0.6200 20,700 +0.00(+0.00%)
Jun 08, 2020 0.6100 0.6200 0.6100 0.6200 3,500 +0.01(+1.64%)
Jun 05, 2020 0.6000 0.6100 0.6000 0.6100 22,000 +0.01(+1.67%)
Jun 04, 2020 0.6000 0.6100 0.6000 0.6000 4,500 +0.00(+0.00%)
Jun 03, 2020 0.6000 0.6000 0.5900 0.6000 20,999 +0.02(+3.45%)
Jun 02, 2020 0.5500 0.5800 0.5500 0.5800 65,500 +0.03(+5.45%)
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.