S&P 500$7,365.46
-1.44%
2m
DOW 30$51,666.84
-0.09%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,738.62
-0.36%
2m

Xtra Energy (XTPT)

OTC

$0.24-$0.02 (-8.05%)

Price as of Jun 23, 2026

N/A
Market Cap
28.69%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-25.00%

Low Price$0.20

High Price$0.27
3 Months
-56.96%

Low Price$0.20

High Price$0.55
1 Year
+28.69%

Low Price$0.17

High Price$1.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	0.23	0.24	0.22	0.24	-8.05%	219,830
06/22/2026	0.21	0.26	0.21	0.26	+9.16%	104,814
06/18/2026	0.20	0.24	0.20	0.24	+12.51%	187,233
06/17/2026	0.21	0.22	0.20	0.21	+6.26%	12,221
06/16/2026	0.22	0.22	0.19	0.20	-6.98%	20,702
06/15/2026	0.22	0.27	0.21	0.22	-20.37%	83,634
06/12/2026	0.25	0.27	0.23	0.27	+4.70%	18,868
06/11/2026	0.24	0.27	0.23	0.26	-0.82%	19,091
06/10/2026	0.25	0.26	0.24	0.26	+1.76%	24,063
06/09/2026	0.24	0.27	0.24	0.26	-1.73%	7,450
06/08/2026	0.28	0.28	0.24	0.26	-5.09%	10,320
06/05/2026	0.25	0.29	0.25	0.27	+9.70%	62,269
06/04/2026	0.26	0.26	0.24	0.25	-2.11%	20,874
06/03/2026	0.26	0.26	0.25	0.26	+1.23%	29,343
06/02/2026	0.25	0.26	0.24	0.25	-3.56%	35,523
06/01/2026	0.25	0.27	0.23	0.26	+5.62%	110,276
05/29/2026	0.23	0.27	0.23	0.25	+3.60%	46,501
05/28/2026	0.27	0.27	0.24	0.24	-10.06%	140,091
05/27/2026	0.27	0.27	0.26	0.27	-1.67%	39,347
05/26/2026	0.32	0.32	0.20	0.27	-15.62%	294,402
05/22/2026	0.32	0.33	0.30	0.32	0.00%	35,731
05/21/2026	0.32	0.34	0.29	0.32	-8.47%	50,202
05/20/2026	0.34	0.35	0.31	0.35	+2.82%	8,101
05/19/2026	0.34	0.34	0.31	0.34	+3.06%	10,530
05/18/2026	0.33	0.35	0.32	0.33	-5.74%	25,115
05/15/2026	0.34	0.35	0.32	0.35	+1.01%	55,024
05/14/2026	0.35	0.35	0.34	0.35	-1.00%	91,388
05/13/2026	0.37	0.37	0.34	0.35	-0.03%	34,079
05/12/2026	0.37	0.41	0.35	0.35	-0.76%	89,714
05/11/2026	0.36	0.36	0.34	0.35	-0.63%	19,395
05/08/2026	0.35	0.36	0.34	0.36	+2.23%	57,558
05/07/2026	0.36	0.41	0.34	0.35	+1.54%	78,760
05/06/2026	0.35	0.38	0.33	0.34	-0.84%	78,263
05/05/2026	0.35	0.36	0.33	0.34	-5.01%	38,715
05/04/2026	0.35	0.36	0.33	0.36	+6.79%	19,017
05/01/2026	0.34	0.35	0.33	0.34	-2.86%	62,123
04/30/2026	0.35	0.37	0.33	0.35	-2.62%	12,395
04/29/2026	0.38	0.38	0.34	0.36	-6.76%	14,390
04/28/2026	0.39	0.41	0.38	0.39	-3.55%	50,471
04/27/2026	0.39	0.41	0.39	0.40	-0.62%	17,388
04/24/2026	0.40	0.40	0.39	0.40	-0.14%	26,066
04/23/2026	0.41	0.41	0.39	0.40	-1.77%	42,400
04/22/2026	0.45	0.45	0.39	0.41	-2.10%	74,311
04/21/2026	0.45	0.45	0.38	0.42	-6.73%	47,359
04/20/2026	0.38	0.45	0.38	0.45	+7.47%	94,887
04/17/2026	0.44	0.45	0.37	0.42	+3.36%	152,352
04/16/2026	0.41	0.45	0.37	0.40	-1.00%	92,475
04/15/2026	0.41	0.41	0.36	0.41	+6.94%	34,262
04/14/2026	0.38	0.40	0.31	0.38	-6.41%	85,188
04/13/2026	0.38	0.42	0.38	0.41	+2.00%	25,661
04/10/2026	0.37	0.44	0.36	0.40	+2.01%	50,019
04/09/2026	0.37	0.42	0.37	0.39	+3.19%	52,337
04/08/2026	0.45	0.45	0.35	0.38	-15.31%	52,364
04/07/2026	0.42	0.45	0.38	0.45	+8.38%	18,913
04/06/2026	0.35	0.41	0.35	0.41	+33.51%	62,235
04/02/2026	0.35	0.35	0.31	0.31	-4.88%	172,964
04/01/2026	0.43	0.45	0.30	0.33	-24.19%	526,020
03/31/2026	0.47	0.50	0.38	0.43	-17.29%	286,724
03/30/2026	0.48	0.53	0.47	0.52	+2.10%	13,594
03/27/2026	0.59	0.60	0.46	0.51	-7.42%	145,873
03/26/2026	0.55	0.55	0.50	0.55	+0.92%	46,327
03/25/2026	0.52	0.55	0.50	0.55	+6.86%	40,620
03/24/2026	0.53	0.54	0.51	0.51	-8.53%	74,204
03/23/2026	0.62	0.62	0.51	0.56	+2.78%	32,331
03/20/2026	0.62	0.66	0.54	0.54	-15.22%	55,138
03/19/2026	0.65	0.70	0.60	0.64	+2.61%	28,840
03/18/2026	0.62	0.64	0.55	0.62	-0.20%	110,955
03/17/2026	0.73	0.73	0.58	0.62	-15.53%	133,758
03/16/2026	0.76	0.76	0.65	0.74	+5.70%	41,302
03/13/2026	0.80	0.80	0.65	0.70	+1.43%	19,650
03/12/2026	0.83	0.83	0.69	0.69	-9.10%	52,156
03/11/2026	0.83	0.85	0.74	0.76	-9.19%	200,600
03/10/2026	0.84	0.86	0.78	0.84	+4.49%	111,148
03/09/2026	0.84	0.92	0.78	0.80	-4.76%	102,072
03/06/2026	0.77	0.84	0.77	0.84	+6.33%	31,628
03/05/2026	0.80	0.80	0.77	0.79	-1.24%	17,944
03/04/2026	0.83	0.83	0.78	0.80	-0.01%	79,634
03/03/2026	0.82	0.84	0.76	0.80	-2.44%	134,170
03/02/2026	0.68	0.84	0.68	0.82	+22.39%	149,383
02/27/2026	0.66	0.70	0.65	0.67	-3.54%	23,957
02/26/2026	0.56	0.70	0.54	0.69	+15.77%	96,310
02/25/2026	0.61	0.61	0.55	0.60	0.00%	42,533
02/24/2026	0.61	0.61	0.58	0.60	+1.27%	25,372
02/23/2026	0.60	0.70	0.59	0.59	-6.68%	145,970
02/20/2026	0.64	0.64	0.60	0.63	+0.78%	56,998
02/19/2026	0.71	0.74	0.61	0.63	-10.68%	47,081
02/18/2026	0.74	0.74	0.66	0.71	-5.69%	21,223
02/17/2026	0.70	0.78	0.67	0.75	-2.88%	21,292
02/13/2026	0.71	0.77	0.65	0.77	-2.43%	78,386
02/12/2026	0.77	0.79	0.70	0.79	-0.09%	73,218
02/11/2026	0.78	0.81	0.76	0.79	-2.46%	12,009
02/10/2026	0.79	0.83	0.77	0.81	-4.70%	28,866
02/09/2026	0.89	0.89	0.77	0.85	-2.02%	9,065
02/06/2026	0.81	0.88	0.79	0.87	+6.43%	36,107
02/05/2026	0.83	0.89	0.78	0.82	-8.42%	53,461
02/04/2026	0.90	0.94	0.84	0.89	+3.48%	72,494
02/03/2026	0.98	0.99	0.86	0.86	-9.47%	95,553
02/02/2026	0.85	0.99	0.82	0.95	+15.85%	253,053
01/30/2026	0.91	0.91	0.73	0.82	-12.76%	147,280
01/29/2026	0.90	1.03	0.88	0.94	-9.62%	78,027