Adastra Holdings Ltd Historical Data - XTRX | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
Adastra Holdings Ltd (XTRX)
Adastra Holdings Ltd (XTRX) Historical

Adastra Holdings Ltd (XTRX)

0.34

-0.08

(-19.05%)

Closed March 11 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.34	0.42	0.32	600	0.37022992	CS
4	0	0	0.34	0.42	0.32	1834	0.35904147	CS
12	0.125	58.1395348837	0.215	0.42	0.21	1450	0.35270848	CS
26	-0.46	-57.5	0.8	1.2	0.12	4486	0.69568966	CS
52	-2.11	-86.1224489796	2.45	2.8	0.12	7663	1.39055052	CS
156	-7.96	-95.9036144578	8.3	20	0.12	20731	6.05306641	CS
260	-3.46	-91.0526315789	3.8	20	0.12	23963	6.24827364	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741727100	0.34	-0.08	-19.05	0.34	0.34	0.34	650
1741640700	0.42	0.1	31.25	0.42	0.42	0.42	1417
1741385100	0.32	0	0.00	0.32	0.32	0.32	0
1741298700	0.32	-0.02	-5.88	0.32	0.32	0.32	1132
1741212300	0.34	0	0.00	0.34	0.34	0.34	300
1741125900	0.34	0	0.00	0.34	0.34	0.34	152
1741039500	0.34	0	0.00	0.34	0.34	0.34	144
1740780300	0.34	0	0.00	0.34	0.34	0.34	0
1740693900	0.34	0	0.00	0.34	0.34	0.34	3500
1740607500	0.34	0	0.00	0.3449999	0.3449999	0.34	9000
1740521100	0.34	0	0.00	0.34	0.34	0.34	0
1740434700	0.34	-0.04	-10.53	0.34	0.34	0.34	3510
1740175500	0.38	0.02	5.56	0.355	0.38	0.355	12500
1740089100	0.36	-0.01	-2.70	0.36	0.36	0.36	864
1740002700	0.37	0	0.00	0.37	0.37	0.37	50
1739916300	0.37	0	0.00	0.37	0.37	0.37	300
1739570700	0.37	0.03	8.82	0.37	0.37	0.37	1500
1739484300	0.34	0	0.00	0.34	0.34	0.34	0
1739397900	0.34	0	0.00	0.34	0.34	0.34	0
1739311500	0.34	0	0.00	0.34	0.34	0.34	476
1739225100	0.34	0	0.00	0.34	0.34	0.34	0
1738965900	0.34	0.1	41.67	0.34	0.34	0.33	2600
1738879500	0.24	-0.085	-26.15	0.245	0.245	0.24	1033
1738793100	0.325	0	0.00	0.325	0.325	0.325	0
1738706700	0.325	0.09	38.30	0.325	0.325	0.325	1900
1738620300	0.235	0	0.00	0.235	0.235	0.235	680
1738361100	0.235	0	0.00	0.235	0.235	0.235	0
1738274700	0.235	0	0.00	0.235	0.235	0.235	0
1738188300	0.235	-0.055	-18.97	0.235	0.235	0.235	1666
1738101900	0.29	0	0.00	0.29	0.29	0.29	0
1738015500	0.29	0	0.00	0.29	0.29	0.29	0
1737756300	0.29	-0.045	-13.43	0.29	0.29	0.29	1781
1737669900	0.335	0	0.00	0.335	0.335	0.335	1
1737583500	0.335	0	0.00	0.335	0.335	0.335	0
1737497100	0.335	0	0.00	0.335	0.335	0.335	13
1737410700	0.335	0	0.00	0.335	0.335	0.335	0
1737151500	0.335	0.005	1.52	0.335	0.335	0.335	550
1737065100	0.33	0.01	3.13	0.33	0.33	0.33	560
1736978700	0.32	-0.02	-5.88	0.325	0.33	0.32	3958
1736892300	0.34	0	0.00	0.34	0.34	0.34	1
1736805900	0.34	0	0.00	0.34	0.34	0.34	3
1736546700	0.34	0	0.00	0.34	0.34	0.34	0
1736460300	0.34	-0.02	-5.56	0.34	0.34	0.34	500
1736373900	0.36	0	0.00	0.36	0.36	0.36	3
1736287500	0.36	0	0.00	0.36	0.36	0.36	7
1736201100	0.36	0	0.00	0.36	0.36	0.36	100
1735941900	0.36	0	0.00	0.36	0.36	0.36	315
1735855500	0.36	0.135	60.00	0.36	0.36	0.36	2100
1735682700	0.225	0	0.00	0.225	0.225	0.225	347
1735596300	0.225	0	0.00	0.23	0.23	0.225	1662
1735337100	0.225	0	0.00	0.225	0.225	0.225	0
1735077900	0.225	-0.075	-25.00	0.225	0.225	0.225	861
1734991500	0.3	-0.015	-4.76	0.3	0.3	0.3	539
1734732300	0.315	0.01	3.28	0.315	0.315	0.315	2260
1734645900	0.305	-0.095	-23.75	0.305	0.305	0.305	1000
1734559500	0.4	0	0.00	0.4	0.4	0.4	423
1734473100	0.4	0.125	45.45	0.215	0.4	0.21	21511
1734386700	0.275	-0.005	-1.79	0.275	0.275	0.275	500
1734127500	0.28	-0.02	-6.67	0.295	0.3	0.28	15150
1734041100	0.3	-0.05	-14.29	0.305	0.305	0.3	10485

Carpenter Technology

Ebrd Zc Fb28 Aud

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions