Xtract One Technologies Inc Historical Data - 0PL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Xtract One Technologies Inc (0PL)
Xtract One Technologies Inc (0PL) Historical

Xtract One Technologies Inc (0PL)

0.262

-0.006

(-2.24%)

Closed March 25 5:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0219999	-7.74644638959	0.2839999	0.2839999	0.278	12418	0.27887186	DE
4	-0.066	-20.1219512195	0.328	0.328	0.278	11326	0.29912837	DE
12	-0.066	-20.1219512195	0.328	0.398	0.278	4640	0.31691	DE
26	-0.19	-42.0353982301	0.452	0.5	0.278	5255	0.33552166	DE
52	-0.196	-42.7947598253	0.458	0.53	0.278	4853	0.35005435	DE
156	-0.238	-47.6	0.5	0.5749999	0.278	3922	0.36314601	DE
260	-0.238	-47.6	0.5	0.5749999	0.278	3922	0.36314601	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1742851620	0.278	0	0.00	0.278	0.278	0.278	0
1742592420	0.278	-0.006	-2.11	0.278	0.278	0.278	21227
1742506020	0.2839999	0	0.00	0.2839999	0.2839999	0.2839999	0
1742419620	0.2839999	0	0.00	0.2839999	0.2839999	0.2839999	0
1742333220	0.2839999	0	0.00	0.2839999	0.2839999	0.2839999	0
1742246820	0.2839999	-0.008	-2.74	0.2839999	0.2839999	0.2839999	3609
1741987620	0.292	0	0.00	0.292	0.292	0.292	0
1741901220	0.292	0	0.00	0.292	0.292	0.292	0
1741814820	0.292	0	0.00	0.292	0.292	0.292	0
1741728420	0.292	-0.008	-2.67	0.292	0.292	0.292	3338
1741642020	0.3	0	0.00	0.3	0.3	0.3	0
1741382820	0.3	0.004	1.35	0.3	0.3	0.3	10694
1741296420	0.296	0	0.00	0.296	0.296	0.296	0
1741210020	0.296	0	0.00	0.296	0.296	0.296	0
1741123620	0.296	0	0.00	0.296	0.296	0.296	0
1741037220	0.296	-0.024	-7.50	0.296	0.296	0.296	3733
1740778020	0.32	0	0.00	0.32	0.32	0.32	0
1740691620	0.32	0	0.00	0.32	0.32	0.32	0
1740605220	0.32	0	0.00	0.32	0.32	0.32	0
1740518820	0.32	-0.038	-10.61	0.328	0.328	0.32	25357
1740432420	0.358	0	0.00	0.358	0.358	0.358	0
1740173220	0.358	0	0.00	0.358	0.358	0.358	0
1740086820	0.358	0.006	1.70	0.358	0.358	0.358	300
1740000420	0.352	0	0.00	0.352	0.352	0.352	0
1739914020	0.352	0	0.00	0.352	0.352	0.352	0
1739827620	0.352	0	0.00	0.352	0.352	0.352	0
1739568420	0.352	0	0.00	0.352	0.352	0.352	0
1739482020	0.352	0	0.00	0.352	0.352	0.352	0
1739395620	0.352	0	0.00	0.352	0.352	0.352	0
1739309220	0.352	0	0.00	0.352	0.352	0.352	0
1739222820	0.352	-0.004	-1.12	0.352	0.352	0.352	2203
1738963620	0.356	-0.008	-2.20	0.356	0.356	0.356	453
1738877220	0.364	0.014	4.00	0.364	0.364	0.364	424
1738790820	0.35	0	0.00	0.35	0.35	0.35	0
1738704420	0.35	-0.03	-7.89	0.356	0.356	0.35	12643
1738618020	0.38	0	0.00	0.38	0.38	0.38	0
1738358820	0.38	0	0.00	0.38	0.38	0.38	0
1738272420	0.38	0	0.00	0.38	0.38	0.38	0
1738186020	0.38	0	0.00	0.38	0.38	0.38	0
1738099620	0.38	0.026	7.34	0.38	0.38	0.38	432
1738013220	0.354	0	0.00	0.354	0.354	0.354	0
1737754020	0.354	0	0.00	0.354	0.354	0.354	0
1737667620	0.354	-0.034	-8.76	0.354	0.354	0.354	4500
1737581220	0.388	0.032	8.99	0.388	0.388	0.388	54
1737494820	0.356	0	0.00	0.356	0.356	0.356	0
1737408420	0.356	-0.008	-2.20	0.356	0.356	0.356	1526
1737149220	0.364	0	0.00	0.364	0.364	0.364	0
1737062820	0.364	0	0.00	0.364	0.364	0.364	0
1736976420	0.364	-0.01	-2.67	0.364	0.364	0.364	100
1736890020	0.374	-0.004	-1.06	0.374	0.374	0.374	382
1736803620	0.378	0	0.00	0.378	0.378	0.378	0
1736544420	0.378	-0.02	-5.03	0.378	0.378	0.378	3468
1736458020	0.398	0	0.00	0.398	0.398	0.398	0
1736371620	0.398	0	0.00	0.398	0.398	0.398	0
1736285220	0.398	0	0.00	0.398	0.398	0.398	0
1736198820	0.398	0.036	9.94	0.398	0.398	0.398	1737
1735939620	0.362	0	0.00	0.362	0.362	0.362	0
1735853220	0.362	0.034	10.37	0.362	0.362	0.362	350
1735594020	0.328	0.03	10.07	0.328	0.328	0.328	909
1735334820	0.298	-0.022	-6.88	0.318	0.318	0.298	6533

Xtract One Technologies

Agnico Eagle Mines

Centaurus Metals (QX)

Leonteq Securities

Artsn Fin3 3.75

Ameren Illinois (PK)

Southstone Minerals (PK)

Agf Global Equity Class ...

BGIN25 - Julho 2025

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