Xtra Gold Resources Corp Historical Data - XTG | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSX
Xtra Gold Resources Corp (XTG)
Xtra Gold Resources Corp (XTG) Historical

Xtra Gold Resources Corp (XTG)

1.93

0.03

(1.58%)

Closed December 23 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	2.1164021164	1.89	1.97	1.86	4834	1.89435871	CS
4	0.19	10.9195402299	1.74	1.97	1.71	10086	1.81947611	CS
12	0.41	26.9736842105	1.52	1.97	1.45	15475	1.65279961	CS
26	0.7	56.9105691057	1.23	1.97	1.15	11182	1.53930944	CS
52	1	107.52688172	0.93	1.97	0.91	14543	1.27187089	CS
156	0.97	101.041666667	0.96	1.97	0.76	11711	1.0809182	CS
260	1.39	257.407407407	0.54	1.97	0.43	16666	1.02987633	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734734400	1.93	0.03	1.58	1.91	1.93	1.86	15505
1734648000	1.9	0.01	0.53	1.91	1.97	1.88	14600
1734561600	1.89	-0.01	-0.53	1.9	1.91	1.89	5835
1734475200	1.9	0	0.00	1.9	1.9	1.9	0
1734388800	1.9	0.03	1.60	1.9	1.9	1.9	1135
1734129600	1.87	-0.01	-0.53	1.89	1.89	1.87	2600
1734043200	1.88	-0.02	-1.05	1.88	1.88	1.88	6000
1733956800	1.9	0.07	3.83	1.85	1.9	1.83	17540
1733870400	1.83	0	0.00	1.84	1.85	1.82	16400
1733784000	1.83	0.01	0.55	1.82	1.83	1.81	3400
1733524800	1.82	0.03	1.68	1.78	1.82	1.76	22200
1733438400	1.79	0.01	0.56	1.8	1.8	1.79	1700
1733352000	1.78	-0.03	-1.66	1.78	1.78	1.78	100
1733265600	1.81	0	0.00	1.81	1.81	1.79	3850
1733179200	1.81	0.02	1.12	1.79	1.82	1.79	40607
1732920000	1.79	0.06	3.47	1.75	1.79	1.75	40420
1732833600	1.73	-0.01	-0.57	1.75	1.75	1.73	2032
1732747200	1.74	0.03	1.75	1.72	1.74	1.72	7901
1732660800	1.71	0	0.00	1.71	1.71	1.71	300
1732574400	1.71	-0.03	-1.72	1.73	1.73	1.71	3200
1732315200	1.74	0.01	0.58	1.74	1.75	1.73	11900
1732228800	1.73	0.05	2.98	1.68	1.73	1.68	77491
1732142400	1.68	0.03	1.82	1.65	1.68	1.65	43700
1732056000	1.65	0.01	0.61	1.6	1.65	1.57	38800
1731969600	1.6399999	0.08	5.13	1.58	1.6399999	1.58	8431
1731710400	1.56	-0.04	-2.50	1.57	1.57	1.56	3100
1731624000	1.6	0.05	3.23	1.54	1.6	1.53	42600
1731537600	1.55	-0.05	-3.13	1.58	1.59	1.53	7401
1731451200	1.6	0.04	2.56	1.54	1.6	1.54	13000
1731364800	1.56	0.03	1.96	1.53	1.56	1.53	2500
1731105600	1.53	0.01	0.66	1.51	1.53	1.5	8300
1731019200	1.52	0.05	3.40	1.49	1.52	1.49	2700
1730932800	1.47	-0.1	-6.37	1.52	1.54	1.47	18310
1730846400	1.57	0	0.00	1.57	1.57	1.57	100
1730760000	1.57	-0.03	-1.88	1.57	1.57	1.52	5150
1730497200	1.6	0.04	2.56	1.56	1.6	1.48	49800
1730410800	1.56	0.04	2.63	1.52	1.56	1.51	14300
1730324400	1.52	-0.01	-0.65	1.53	1.53	1.51	4400
1730238000	1.53	0	0.00	1.49	1.53	1.49	24988
1730151600	1.53	-0.01	-0.65	1.53	1.53	1.51	12160
1729892400	1.54	-0.09	-5.52	1.54	1.56	1.51	26005
1729806000	1.6299999	0.01	0.62	1.6299999	1.6299999	1.57	5934
1729719600	1.62	0	0.00	1.62	1.62	1.62	1500
1729633200	1.62	0	0.00	1.62	1.62	1.58	17733
1729546800	1.62	0.09	5.88	1.55	1.62	1.5	120900
1729287600	1.53	-0.09	-5.56	1.6	1.62	1.53	22400
1729201200	1.62	-0.03	-1.82	1.61	1.62	1.61	2300
1729114800	1.65	0.01	0.61	1.61	1.65	1.6	19500
1729028400	1.6399999	0.01	0.61	1.62	1.6399999	1.62	4210
1728682800	1.6299999	0.04	2.52	1.61	1.6299999	1.61	6200
1728596400	1.59	0.13	8.90	1.6	1.6299999	1.58	15907
1728510000	1.46	0	0.00	1.46	1.46	1.46	0
1728423600	1.46	0	0.00	1.47	1.47	1.46	4100
1728337200	1.46	-0.04	-2.67	1.5	1.5	1.45	18526
1728078000	1.5	-0.07	-4.46	1.54	1.55	1.5	11905
1727991600	1.57	0.02	1.29	1.57	1.58	1.57	4377
1727905200	1.55	0	0.00	1.56	1.57	1.54	12400
1727818800	1.55	0.01	0.65	1.53	1.55	1.53	24354
1727730000	1.54	0.02	1.32	1.54	1.54	1.54	320
1727473200	1.52	0	0.00	1.52	1.52	1.52	1
1727386800	1.52	0.04	2.70	1.48	1.54	1.48	15600
1727300400	1.48	0	0.00	1.49	1.5	1.48	9700
1727214000	1.48	0	0.00	1.48	1.49	1.48	7838
1727127600	1.48	0.03	2.07	1.47	1.48	1.47	11900

Xtra Gold Resources

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