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, 2020 1.470 1.480 1.360 1.400 32,174 -0.04(-2.78%)
Sep 29, 2020 1.500 1.500 1.420 1.440 27,645 -0.06(-4.00%)
Sep 28, 2020 1.340 1.540 1.340 1.500 185,914 +0.18(+13.64%)
Sep 25, 2020 1.270 1.350 1.260 1.320 78,091 +0.05(+3.94%)
Sep 24, 2020 1.230 1.290 1.230 1.270 51,700 +0.04(+3.25%)
Sep 23, 2020 1.210 1.230 1.210 1.230 38,554 +0.02(+1.65%)
Sep 22, 2020 1.230 1.230 1.200 1.210 31,494 +0.00(+0.00%)
Sep 21, 2020 1.140 1.230 1.140 1.210 31,717 -0.01(-0.82%)
Sep 18, 2020 1.150 1.230 1.150 1.220 11,100 +0.03(+2.52%)
Sep 17, 2020 1.270 1.270 1.150 1.190 28,739 -0.01(-0.83%)
Sep 16, 2020 1.240 1.240 1.200 1.200 37,800 -0.05(-4.00%)
Sep 15, 2020 1.180 1.280 1.180 1.250 105,925 +0.04(+3.31%)
Sep 14, 2020 1.150 1.210 1.140 1.210 19,739 +0.04(+3.42%)
Sep 11, 2020 1.140 1.190 1.140 1.170 21,584 +0.00(+0.00%)
Sep 10, 2020 1.200 1.240 1.170 1.170 8,209 -0.04(-3.31%)
Sep 09, 2020 1.220 1.260 1.210 1.210 19,450 -0.04(-3.20%)
Sep 08, 2020 1.190 1.250 1.150 1.250 33,433 +0.11(+9.65%)
Sep 04, 2020 1.140 1.140 1.140 0 -0.02(-1.72%)
Sep 03, 2020 1.140 1.160 1.140 1.160 1,300 +0.01(+0.87%)
Sep 02, 2020 1.170 1.190 1.150 1.150 8,075 -0.01(-0.86%)
Sep 01, 2020 1.150 1.160 1.120 1.160 14,979 +0.01(+0.87%)
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%)
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.