XTRM - Extreme Biodiesel, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20200.00320.00360.00280.00330.00331,475,147
Jan 24, 20200.00300.00370.00260.00360.00365,741,885
Jan 23, 20200.00270.00320.00260.00310.00315,002,921
Jan 22, 20200.00300.00320.00270.00320.00322,341,140
Jan 21, 20200.00260.00340.00260.00340.00343,829,545
Jan 17, 20200.00300.00320.00260.00290.00294,190,323
Jan 16, 20200.00310.00310.00260.00300.00308,823,654
Jan 15, 20200.00280.00340.00280.00340.00342,291,033
Jan 14, 20200.00310.00380.00280.00330.00338,860,140
Jan 13, 20200.00420.00420.00310.00340.00346,572,243
Jan 10, 20200.00250.00460.00230.00420.004230,273,353
Jan 09, 20200.00220.00320.00220.00300.003015,060,670
Jan 08, 20200.00190.00230.00170.00230.0023567,900
Jan 07, 20200.00250.00250.00180.00230.00231,116,000
Jan 06, 20200.00190.00230.00170.00230.00231,935,627
Jan 03, 20200.00170.00200.00150.00200.00202,041,000
Jan 02, 20200.00190.00200.00160.00200.0020278,551
Dec 31, 20190.00150.00190.00150.00160.00161,488,991
Dec 30, 20190.00150.00180.00150.00180.0018732,300
Dec 27, 20190.00170.00190.00170.00190.0019746,199
Dec 26, 20190.00170.00200.00170.00190.0019249,600
Dec 24, 20190.00190.00200.00190.00200.002055,000
Dec 23, 20190.00200.00200.00170.00190.0019813,604
Dec 20, 20190.00170.00200.00170.00200.0020130,142
Dec 19, 20190.00200.00200.00170.00190.0019147,000
Dec 18, 20190.00170.00200.00170.00190.0019164,076
Dec 17, 20190.00190.00210.00180.00210.00211,054,200
Dec 16, 20190.00190.00230.00170.00210.00213,690,300
Dec 13, 20190.00160.00220.00160.00200.00204,204,720
Dec 12, 20190.00180.00190.00160.00190.0019316,500
Dec 11, 20190.00160.00190.00160.00190.00191,081,200
Dec 10, 20190.00200.00200.00130.00190.00192,127,700
Dec 09, 20190.00180.00190.00170.00190.0019536,457
Dec 06, 20190.00170.00190.00170.00190.0019750,250
Dec 05, 20190.00190.00190.00170.00190.001962,000
Dec 04, 20190.00160.00190.00160.00190.0019130,000
Dec 03, 20190.00190.00190.00160.00190.00191,346,477
Dec 02, 20190.00180.00190.00170.00190.0019315,400
Nov 29, 20190.00200.00200.00170.00200.00201,935,000
Nov 27, 20190.00170.00200.00170.00200.00202,465,100
Nov 26, 20190.00170.00200.00170.00200.00202,699,518
Nov 25, 20190.00170.00200.00170.00200.00201,360,970
Nov 22, 20190.00250.00250.00180.00200.00204,817,799
Nov 21, 20190.00180.00200.00180.00200.0020715,000
Nov 20, 20190.00170.00190.00170.00190.0019118,000
Nov 19, 20190.00180.00200.00170.00190.00191,404,351
Nov 18, 20190.00170.00200.00170.00190.0019264,600
Nov 15, 20190.00190.00200.00180.00200.00201,415,963
Nov 14, 20190.00160.00190.00160.00190.0019604,000
Nov 13, 20190.00180.00200.00160.00190.00191,140,000
Nov 12, 20190.00180.00200.00160.00200.0020753,000
Nov 11, 20190.00180.00200.00180.00200.0020479,000
Nov 08, 20190.00180.00200.00160.00200.0020566,000
Nov 07, 20190.00190.00200.00180.00200.00201,206,000
Nov 06, 20190.00180.00240.00180.00200.00208,209,587
Nov 05, 20190.00180.00240.00180.00200.00206,223,128
Nov 04, 20190.00180.00220.00180.00210.00212,892,420
Nov 01, 20190.00190.00220.00180.00220.00221,065,000
Oct 31, 20190.00190.00220.00190.00220.0022240,839
Oct 30, 20190.00240.00240.00200.00220.00221,063,915
Oct 29, 20190.00200.00240.00200.00240.00244,229,196
Oct 28, 20190.00200.00220.00200.00220.00221,886,189
Oct 25, 20190.00210.00240.00200.00220.00223,125,480
Oct 24, 20190.00190.00250.00190.00240.002410,306,310
Oct 23, 20190.00210.00220.00210.00220.002280,010
Oct 22, 20190.00210.00220.00190.00190.00191,535,970
Oct 21, 20190.00180.00240.00180.00230.00238,275,035
Oct 18, 20190.00200.00200.00190.00190.001932,400
Oct 17, 20190.00190.00200.00190.00190.00192,190,000
Oct 16, 20190.00160.00190.00160.00190.0019119,000
Oct 15, 20190.00170.00200.00140.00190.00192,097,100
Oct 14, 20190.00170.00200.00170.00200.00201,175,000
Oct 11, 20190.00170.00190.00170.00190.0019617,667
Oct 10, 20190.00170.00190.00170.00190.001987,500
Oct 09, 20190.00170.00190.00170.00180.0018423,760
Oct 08, 20190.00170.00200.00170.00180.00182,079,999
Oct 07, 20190.00210.00210.00160.00180.0018546,913
Oct 04, 20190.00210.00210.00160.00190.00195,181,733
Oct 03, 20190.00180.00210.00160.00170.00177,992,520
Oct 02, 20190.00190.00200.00180.00200.00202,029,831
Oct 01, 20190.00230.00250.00190.00210.002117,375,466
Sep 30, 20190.00220.00340.00200.00270.002740,086,180
Sep 27, 20190.00210.00250.00210.00230.00231,680,000
Sep 26, 20190.00240.00280.00210.00240.00243,518,358
Sep 25, 20190.00240.00280.00230.00240.0024654,067
Sep 24, 20190.00250.00280.00250.00280.0028178,908
Sep 23, 20190.00250.00280.00240.00270.0027218,992
Sep 20, 20190.00220.00300.00220.00250.00255,142,008
Sep 19, 20190.00220.00250.00220.00250.002522,525
Sep 18, 2019------
Sep 17, 20190.00250.00270.00200.00250.00253,929,075
Sep 16, 20190.00250.00270.00180.00270.00274,010,890
Sep 13, 20190.00190.00240.00170.00230.0023765,000
Sep 12, 20190.00190.00240.00160.00240.00242,746,223
Sep 11, 20190.00130.00300.00130.00230.002314,401,695
Sep 10, 20190.00130.00130.00130.00130.0013-
Sep 09, 20190.00130.00130.00130.00130.0013-
Sep 06, 20190.00110.00130.00110.00130.0013164,313
Sep 05, 20190.00110.00130.00110.00130.00136,313
Sep 04, 20190.00110.00150.00080.00130.00135,296,390
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...