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 (%)
Sep 30, 2019 0.5200 0.5200 0.4700 0.4700 18,500 -0.05(-9.62%)
Sep 27, 2019 0.5300 0.5300 0.5100 0.5200 27,000 -0.01(-1.89%)
Sep 26, 2019 0.5700 0.5700 0.5100 0.5300 17,400 -0.04(-7.02%)
Sep 24, 2019 0.5700 0.5700 0.5700 0 -0.06(-9.52%)
Sep 23, 2019 0.6100 0.6300 0.6100 0.6300 30,500 +0.03(+5.00%)
Sep 20, 2019 0.6000 0.6000 0.6000 0.6000 20,000 +0.01(+1.69%)
Sep 19, 2019 0.5900 0.5900 0.5900 0.5900 2,110 -0.01(-1.67%)
Sep 18, 2019 0.6000 0.6000 0.6000 0.6000 8,500 +0.00(+0.00%)
Sep 17, 2019 0.6000 0.6100 0.5900 0.6000 24,500 +0.00(+0.00%)
Sep 16, 2019 0.5800 0.6000 0.5800 0.6000 40,600 +0.03(+5.26%)
Sep 13, 2019 0.5200 0.5700 0.5200 0.5700 64,500 +0.05(+9.62%)
Sep 12, 2019 0.5000 0.5200 0.5000 0.5200 13,500 +0.02(+4.00%)
Sep 11, 2019 0.5000 0.5100 0.4900 0.5000 41,999 +0.01(+2.04%)
Sep 10, 2019 0.4900 0.4900 0.4400 0.4900 50,500 +0.00(+0.00%)
Sep 09, 2019 0.4700 0.4900 0.4700 0.4900 17,500 +0.02(+4.26%)
Sep 05, 2019 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
Sep 04, 2019 0.4800 0.4800 0.4400 0.4600 25,000 -0.01(-2.13%)
Sep 03, 2019 0.4800 0.4800 0.4700 0.4700 2,000 -0.01(-2.08%)
Aug 30, 2019 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Aug 29, 2019 0.4300 0.4600 0.4100 0.4600 86,400 +0.03(+6.98%)
Aug 28, 2019 0.4300 0.4300 0.4100 0.4300 18,000 +0.00(+0.00%)
Aug 27, 2019 0.3700 0.4300 0.3700 0.4300 158,050 +0.04(+10.26%)
Aug 26, 2019 0.4000 0.4000 0.3900 0.3900 1,500 -0.01(-2.50%)
Aug 23, 2019 0.4000 0.4000 0.4000 0.4000 30,000 +0.00(+0.00%)
Aug 22, 2019 0.4000 0.4000 0.4000 0.4000 5,000 +0.01(+2.56%)
Aug 21, 2019 0.4100 0.4100 0.3900 0.3900 11,000 -0.03(-7.14%)
Aug 20, 2019 0.4300 0.4300 0.4200 0.4200 47,199 +0.00(+0.00%)
Aug 19, 2019 0.3900 0.4200 0.3900 0.4200 10,000 +0.03(+7.69%)
Aug 16, 2019 0.4000 0.4100 0.3900 0.3900 44,334 -0.01(-2.50%)
Aug 15, 2019 0.4000 0.4000 0.4000 76 +0.00(+0.00%)
Aug 13, 2019 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Aug 09, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 08, 2019 0.3900 0.3900 0.3900 0.3900 20,000 +0.00(+0.00%)
Aug 07, 2019 0.3800 0.3900 0.3800 0.3900 18,636 +0.00(+0.00%)
Aug 02, 2019 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Aug 01, 2019 0.3900 0.3900 0.3800 0.3900 21,099 +0.01(+2.63%)
Jul 31, 2019 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jul 29, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 26, 2019 0.3700 0.3800 0.3700 0.3800 2,000 +0.01(+2.70%)
Jul 24, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Jul 23, 2019 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Jul 22, 2019 0.3500 0.3600 0.3500 0.3600 2,800 +0.00(+0.00%)
Jul 19, 2019 0.3800 0.3800 0.3500 0.3600 41,000 -0.02(-5.26%)
Jul 18, 2019 0.3700 0.3800 0.3600 0.3800 20,999 +0.02(+5.56%)
Jul 16, 2019 0.3600 0.3600 0.3600 0 -0.02(-5.26%)
Jul 15, 2019 0.4300 0.4400 0.3600 0.3800 169,000 -0.07(-15.56%)
Jul 12, 2019 0.4400 0.4500 0.4400 0.4500 4,000 +0.02(+4.65%)
Jul 11, 2019 0.4000 0.4300 0.4000 0.4300 9,500 +0.04(+10.26%)
Jul 10, 2019 0.4000 0.4000 0.3900 0.3900 15,500 -0.01(-2.50%)
Jul 09, 2019 0.4000 0.4000 0.4000 0.4000 150,000 +0.01(+2.56%)
Jul 08, 2019 0.3900 0.3900 0.3900 0.3900 2,500 +0.00(+0.00%)
Jul 05, 2019 0.4100 0.4100 0.3900 0.3900 4,500 -0.02(-4.88%)
Jul 03, 2019 0.4100 0.4100 0.4100 0 +0.02(+5.13%)
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.