XTRM - Extreme Biodiesel, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 29, 20180.00150.00170.00150.00170.001734,141
Jun 28, 20180.00170.00170.00160.00170.001720,900
Jun 27, 20180.00130.00130.00130.00130.0013-
Jun 26, 20180.00150.00150.00130.00130.001378,417
Jun 25, 20180.00120.00120.00120.00120.001250,000
Jun 22, 20180.00150.00150.00120.00120.0012109,115
Jun 21, 20180.00140.00140.00140.00140.0014100
Jun 20, 20180.00130.00130.00130.00130.001312,000
Jun 19, 20180.00140.00140.00120.00120.0012160,315
Jun 18, 20180.00120.00120.00120.00120.0012-
Jun 15, 20180.00130.00130.00120.00120.001267,000
Jun 14, 20180.00170.00170.00130.00130.0013172,519
Jun 13, 20180.00110.00160.00080.00160.00161,345,600
Jun 12, 20180.00110.00120.00110.00110.0011229,000
Jun 11, 20180.00120.00150.00110.00110.0011276,227
Jun 08, 20180.00130.00130.00130.00130.0013154,553
Jun 07, 20180.00110.00130.00110.00130.001340,000
Jun 06, 20180.00110.00110.00110.00110.00111,900
Jun 05, 20180.00130.00130.00120.00120.0012145,000
Jun 04, 20180.00130.00130.00130.00130.001314,147
Jun 01, 20180.00130.00130.00130.00130.0013-
May 31, 20180.00130.00130.00130.00130.00131,000
May 30, 20180.00140.00140.00070.00130.00132,529,100
May 29, 20180.00140.00140.00110.00140.0014143,333
May 25, 20180.00140.00140.00140.00140.00141,000
May 24, 20180.00120.00150.00110.00140.00142,044,235
May 23, 20180.00130.00130.00130.00130.0013-
May 22, 20180.00130.00130.00130.00130.001354,999
May 21, 20180.00120.00150.00120.00150.0015330,240
May 18, 20180.00150.00150.00150.00150.0015-
May 17, 20180.00150.00170.00120.00150.0015427,900
May 16, 20180.00150.00150.00150.00150.001515,600
May 15, 20180.00140.00180.00140.00180.00181,429,010
May 14, 20180.00110.00110.00110.00110.0011450
May 11, 20180.00110.00110.00110.00110.0011128,000
May 10, 20180.00110.00120.00110.00110.00118,100
May 09, 20180.00110.00120.00110.00120.001253,083
May 08, 20180.00110.00110.00110.00110.001121,000
May 07, 20180.00130.00130.00110.00120.0012164,300
May 04, 20180.00130.00150.00130.00130.0013112,250
May 03, 20180.00140.00140.00130.00130.001315,000
May 02, 20180.00130.00130.00130.00130.0013-
May 01, 20180.00140.00140.00130.00130.001356,900
Apr 30, 20180.00140.00140.00120.00120.001246,000
Apr 27, 20180.00150.00150.00150.00150.0015-
Apr 26, 20180.00150.00150.00150.00150.001511,600
Apr 25, 20180.00120.00120.00120.00120.0012-
Apr 24, 20180.00120.00120.00120.00120.00121,000
Apr 23, 20180.00110.00140.00110.00120.0012180,610
Apr 20, 20180.00140.00140.00140.00140.0014-
Apr 19, 20180.00150.00150.00140.00140.001461,000
Apr 18, 20180.00150.00150.00150.00150.0015134,400
Apr 17, 20180.00150.00150.00120.00120.0012220,000
Apr 16, 20180.00110.00120.00110.00110.0011200,221
Apr 13, 20180.00110.00110.00110.00110.0011-
Apr 12, 20180.00110.00110.00110.00110.0011330,000
Apr 11, 20180.00110.00110.00110.00110.0011500
Apr 10, 20180.00120.00120.00110.00110.00111,100,100
Apr 09, 20180.00120.00120.00100.00120.0012114,620
Apr 06, 20180.00120.00120.00100.00110.00111,020,000
Apr 05, 20180.00120.00130.00120.00120.0012159,998
Apr 04, 20180.00120.00120.00120.00120.0012-
Apr 03, 20180.00140.00140.00120.00120.0012156,129
Apr 02, 20180.00120.00120.00120.00120.001232,192
Mar 29, 20180.00150.00150.00130.00130.0013174,138
Mar 28, 20180.00140.00150.00140.00150.001593,334
Mar 27, 20180.00120.00120.00120.00120.0012-
Mar 26, 20180.00130.00130.00120.00120.001229,150
Mar 23, 20180.00120.00120.00120.00120.001210,055
Mar 22, 20180.00120.00120.00120.00120.0012-
Mar 21, 20180.00120.00120.00120.00120.0012-
Mar 20, 20180.00120.00120.00120.00120.001220,000
Mar 19, 20180.00120.00150.00120.00150.0015501,987
Mar 16, 20180.00150.00150.00150.00150.00155,000
Mar 15, 20180.00120.00140.00120.00140.001460,000
Mar 14, 20180.00120.00120.00120.00120.001218,000
Mar 13, 20180.00130.00130.00120.00120.0012569,396
Mar 12, 20180.00140.00140.00130.00140.001435,404
Mar 09, 20180.00130.00130.00130.00130.0013-
Mar 08, 20180.00130.00130.00130.00130.0013-
Mar 07, 20180.00130.00130.00130.00130.001328,055
Mar 06, 20180.00130.00130.00130.00130.00133,000
Mar 05, 20180.00140.00140.00130.00130.0013285,000
Mar 02, 20180.00150.00150.00150.00150.001552,525
Mar 01, 20180.00140.00150.00140.00150.001532,454
Feb 28, 20180.00190.00190.00130.00150.0015603,333
Feb 27, 20180.00140.00150.00140.00150.0015435,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...