XTRM - Extreme Biodiesel, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 20180.00130.00130.00130.00130.001320,000
Feb 23, 20180.00130.00130.00130.00130.0013-
Feb 22, 20180.00130.00130.00130.00130.00139,623
Feb 21, 20180.00130.00130.00130.00130.0013300,000
Feb 20, 20180.00170.00170.00130.00130.001328,150
Feb 16, 20180.00180.00180.00160.00180.0018140,000
Feb 15, 20180.00160.00180.00160.00170.0017218,600
Feb 14, 20180.00180.00180.00180.00180.0018-
Feb 13, 20180.00180.00180.00180.00180.0018-
Feb 12, 20180.00180.00190.00140.00180.0018398,500
Feb 09, 20180.00130.00150.00130.00130.001346,500
Feb 08, 20180.00200.00200.00130.00130.0013108,100
Feb 07, 20180.00150.00200.00130.00200.00202,100
Feb 06, 20180.00190.00190.00130.00130.001314,500
Feb 05, 20180.00180.00190.00180.00190.001957,500
Feb 02, 20180.00180.00180.00180.00180.00181,000
Feb 01, 20180.00180.00190.00180.00190.001923,000
Jan 31, 20180.00190.00190.00170.00180.0018141,000
Jan 30, 20180.00190.00190.00150.00170.0017237,031
Jan 29, 20180.00160.00160.00160.00160.00161,000
Jan 26, 20180.00200.00200.00150.00150.00151,685,223
Jan 25, 20180.00120.00200.00120.00150.00157,110,029
Jan 24, 20180.00130.00150.00130.00140.0014526,671
Jan 23, 20180.00140.00140.00120.00140.001455,434
Jan 22, 20180.00120.00150.00120.00120.0012133,550
Jan 19, 20180.00130.00200.00120.00120.0012878,502
Jan 18, 20180.00200.00200.00130.00140.001474,845
Jan 17, 20180.00160.00200.00120.00120.0012171,000
Jan 16, 20180.00120.00180.00120.00180.0018125,000
Jan 12, 20180.00180.00180.00150.00150.0015127,000
Jan 11, 20180.00180.00180.00170.00180.001856,000
Jan 10, 20180.00150.00180.00150.00180.001868,055
Jan 09, 20180.00150.00150.00120.00120.0012787,385
Jan 08, 20180.00210.00210.00150.00150.0015498,500
Jan 05, 20180.00150.00150.00150.00150.0015-
Jan 04, 20180.00160.00250.00120.00150.00152,467,750
Jan 03, 20180.00230.00270.00230.00250.0025841,642
Jan 02, 20180.00200.00230.00200.00220.0022463,364
Dec 29, 20170.00120.00210.00120.00210.00212,079,110
Dec 28, 20170.00130.00130.00120.00120.001260,209
Dec 27, 20170.00140.00200.00110.00140.00141,378,455
Dec 26, 20170.00130.00140.00120.00140.0014205,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...