XTRM - Extreme Biodiesel, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20180.00180.00190.00180.00190.0019489,975
Nov 19, 20180.00110.00110.00110.00110.001111,975
Nov 16, 20180.00110.00110.00110.00110.001125,000
Nov 15, 20180.00180.00180.00180.00180.0018150,000
Nov 14, 20180.00180.00180.00180.00180.0018440,000
Nov 13, 20180.00130.00170.00130.00170.0017410,000
Nov 12, 20180.00110.00110.00110.00110.0011-
Nov 09, 20180.00110.00110.00110.00110.0011750
Nov 08, 20180.00110.00110.00110.00110.001142,050
Nov 07, 20180.00110.00130.00110.00130.001313,500
Nov 06, 20180.00130.00130.00110.00110.001122,000
Nov 05, 20180.00130.00130.00130.00130.00131,000
Nov 02, 20180.00120.00120.00120.00120.00125,000
Nov 01, 20180.00100.00130.00100.00130.0013660,000
Oct 31, 20180.00110.00110.00110.00110.001134,000
Oct 30, 20180.00100.00110.00100.00110.001126,000
Oct 29, 20180.00120.00120.00120.00120.00124,030
Oct 26, 20180.00100.00120.00100.00110.0011227,020
Oct 25, 20180.00100.00120.00100.00120.001256,500
Oct 24, 20180.00100.00100.00100.00100.001050,000
Oct 23, 20180.00100.00100.00100.00100.0010485,799
Oct 22, 20180.00100.00100.00100.00100.0010151,600
Oct 19, 20180.00120.00120.00120.00120.00123,000
Oct 18, 20180.00120.00120.00120.00120.001223,408
Oct 17, 20180.00110.00120.00100.00120.001240,000
Oct 16, 20180.00100.00100.00100.00100.001070,000
Oct 15, 20180.00100.00100.00100.00100.001021,362
Oct 12, 20180.00100.00100.00100.00100.0010541,150
Oct 11, 20180.00100.00100.00100.00100.0010-
Oct 10, 20180.00100.00100.00100.00100.001058,510
Oct 09, 20180.00120.00120.00120.00120.0012-
Oct 08, 20180.00120.00120.00120.00120.0012-
Oct 05, 20180.00100.00120.00100.00120.001220,000
Oct 04, 20180.00100.00110.00100.00110.00118,140
Oct 03, 20180.00120.00120.00100.00100.0010117,100
Oct 02, 20180.00100.00100.00100.00100.00106,199
Oct 01, 20180.00110.00120.00100.00100.0010302,997
Sep 28, 20180.00100.00100.00100.00100.001030,500
Sep 27, 20180.00100.00100.00100.00100.001055,850
Sep 26, 20180.00100.00110.00100.00110.001114,100
Sep 25, 20180.00130.00130.00100.00100.0010399,800
Sep 24, 20180.00110.00120.00110.00120.001276,732
Sep 21, 20180.00100.00110.00100.00110.0011182,000
Sep 20, 20180.00100.00100.00100.00100.001023,600
Sep 19, 20180.00100.00120.00100.00100.001059,027
Sep 18, 20180.00120.00150.00100.00100.0010914,160
Sep 17, 20180.00150.00150.00120.00120.001219,000
Sep 14, 20180.00130.00140.00110.00140.0014282,185
Sep 13, 20180.00130.00130.00110.00110.00112,113,000
Sep 12, 20180.00150.00150.00130.00130.001320,100
Sep 11, 20180.00130.00150.00130.00150.0015160,000
Sep 10, 20180.00130.00130.00130.00130.0013110,000
Sep 07, 20180.00130.00130.00130.00130.001336,000
Sep 06, 20180.00140.00140.00130.00130.00131,610,780
Sep 05, 20180.00130.00130.00130.00130.0013250,000
Sep 04, 20180.00130.00130.00130.00130.001360,000
Aug 31, 20180.00130.00130.00130.00130.0013126,650
Aug 30, 20180.00130.00150.00130.00150.0015110,000
Aug 29, 20180.00160.00170.00130.00130.00131,390,300
Aug 28, 20180.00130.00160.00130.00160.00161,338,962
Aug 27, 20180.00130.00150.00130.00130.0013100,600
Aug 24, 20180.00130.00130.00130.00130.001330,000
Aug 23, 20180.00130.00130.00130.00130.001314,702
Aug 22, 20180.00130.00130.00130.00130.001312,000
Aug 21, 20180.00130.00140.00130.00130.001393,031
Aug 20, 20180.00130.00130.00130.00130.001360,000
Aug 17, 20180.00130.00130.00130.00130.0013600,000
Aug 16, 20180.00130.00130.00130.00130.0013-
Aug 15, 20180.00130.00130.00130.00130.0013334,833
Aug 14, 20180.00130.00150.00130.00150.001550,778
Aug 13, 20180.00150.00150.00130.00130.001313,800
Aug 10, 20180.00130.00130.00130.00130.001322,682
Aug 09, 20180.00130.00160.00130.00150.001518,300
Aug 08, 20180.00130.00160.00130.00130.001373,541
Aug 07, 20180.00130.00160.00130.00160.001621,200
Aug 06, 20180.00130.00130.00130.00130.0013233,978
Aug 03, 20180.00130.00130.00130.00130.00134,900
Aug 02, 20180.00120.00130.00120.00130.0013537,800
Aug 01, 20180.00120.00160.00120.00120.0012106,585
Jul 31, 20180.00120.00120.00120.00120.0012-
Jul 30, 20180.00130.00150.00120.00120.0012111,200
Jul 27, 20180.00150.00170.00150.00170.0017112,135
Jul 26, 20180.00170.00170.00150.00170.0017571,833
Jul 25, 20180.00120.00120.00120.00120.0012-
Jul 24, 20180.00160.00160.00120.00120.001236,245
Jul 23, 20180.00160.00160.00160.00160.0016-
Jul 20, 20180.00160.00160.00160.00160.0016210,000
Jul 19, 20180.00160.00160.00150.00150.0015207,900
Jul 18, 20180.00150.00150.00150.00150.0015200
Jul 17, 20180.00150.00150.00150.00150.0015-
Jul 16, 20180.00140.00150.00140.00150.001512,090
Jul 13, 20180.00150.00170.00140.00170.00171,072,869
Jul 12, 20180.00140.00140.00140.00140.0014-
Jul 11, 20180.00140.00140.00140.00140.001451,000
Jul 10, 20180.00120.00160.00120.00160.00161,248,752
Jul 09, 20180.00140.00170.00140.00150.0015585,501
Jul 06, 20180.00150.00170.00130.00140.0014105,250
Jul 05, 20180.00130.00170.00130.00170.0017108,024
Jul 03, 20180.00140.00140.00140.00140.001420,000
Jul 02, 20180.00170.00170.00130.00160.0016152,941
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...