S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Xtract One Tech (XTRAF)

OTC

$0.35+$0.002 (+0.49%)

Price as of Jun 03, 2026

N/A
Market Cap
-13.42%
1-Year Change
Software - Application
Industry

1 Month
+3.65%

Low Price$0.32

High Price$0.38
3 Months
-8.80%

Low Price$0.31

High Price$0.38
1 Year
-13.42%

Low Price$0.24

High Price$0.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	0.36	0.36	0.34	0.35	+0.49%	262,153
06/02/2026	0.34	0.35	0.34	0.35	+2.17%	53,790
06/01/2026	0.35	0.35	0.34	0.34	-2.63%	239,102
05/29/2026	0.31	0.35	0.31	0.35	+0.42%	162,443
05/28/2026	0.33	0.35	0.29	0.35	+2.43%	146,684
05/27/2026	0.32	0.35	0.32	0.34	-1.59%	223,031
05/26/2026	0.31	0.37	0.31	0.35	-3.20%	333,925
05/22/2026	0.35	0.36	0.35	0.36	+2.89%	59,034
05/21/2026	0.34	0.36	0.34	0.35	-3.10%	97,240
05/20/2026	0.36	0.36	0.35	0.36	-0.14%	63,189
05/19/2026	0.39	0.39	0.36	0.36	-6.01%	355,962
05/18/2026	0.35	0.40	0.35	0.38	+5.63%	122,827
05/15/2026	0.37	0.37	0.35	0.36	-1.88%	190,182
05/14/2026	0.35	0.37	0.35	0.37	+4.37%	188,231
05/13/2026	0.35	0.36	0.34	0.35	+2.24%	273,325
05/12/2026	0.34	0.35	0.33	0.34	+2.93%	81,713
05/11/2026	0.33	0.35	0.33	0.33	+0.81%	87,294
05/08/2026	0.34	0.35	0.33	0.33	+0.58%	187,183
05/07/2026	0.32	0.33	0.32	0.33	+1.17%	98,172
05/06/2026	0.32	0.34	0.30	0.33	+0.42%	111,794
05/05/2026	0.33	0.33	0.31	0.32	-0.26%	110,900
05/04/2026	0.33	0.34	0.32	0.33	-3.31%	104,057
05/01/2026	0.36	0.36	0.33	0.34	+0.54%	71,175
04/30/2026	0.33	0.34	0.32	0.34	+1.45%	193,946
04/29/2026	0.33	0.33	0.33	0.33	+2.14%	34,406
04/28/2026	0.33	0.33	0.32	0.32	-2.94%	92,271
04/27/2026	0.37	0.37	0.33	0.33	+3.09%	162,235
04/24/2026	0.32	0.33	0.32	0.32	+0.65%	98,115
04/23/2026	0.30	0.34	0.30	0.32	-3.07%	253,787
04/22/2026	0.30	0.33	0.30	0.33	-0.85%	95,495
04/21/2026	0.34	0.34	0.30	0.33	+0.33%	74,206
04/20/2026	0.33	0.34	0.32	0.33	+3.19%	288,390
04/17/2026	0.33	0.33	0.32	0.32	-3.24%	295,120
04/16/2026	0.33	0.34	0.32	0.33	+1.03%	190,926
04/15/2026	0.32	0.34	0.32	0.33	+4.02%	228,168
04/14/2026	0.32	0.33	0.31	0.32	-3.64%	42,365
04/13/2026	0.32	0.33	0.32	0.33	+2.88%	191,021
04/10/2026	0.32	0.33	0.31	0.32	-0.05%	65,533
04/09/2026	0.33	0.33	0.31	0.32	-2.75%	245,171
04/08/2026	0.33	0.34	0.31	0.33	+5.28%	250,222
04/07/2026	0.33	0.33	0.31	0.31	-2.28%	249,563
04/06/2026	0.31	0.33	0.31	0.32	-1.76%	150,326
04/02/2026	0.30	0.33	0.30	0.33	+0.86%	282,211
04/01/2026	0.33	0.33	0.32	0.32	-0.91%	23,798
03/31/2026	0.31	0.33	0.31	0.33	+4.07%	104,909
03/30/2026	0.31	0.34	0.31	0.31	-2.14%	381,164
03/27/2026	0.30	0.33	0.30	0.32	-1.54%	299,584
03/26/2026	0.33	0.34	0.31	0.33	-0.64%	361,385
03/25/2026	0.34	0.34	0.32	0.33	+0.55%	219,336
03/24/2026	0.34	0.34	0.32	0.33	-7.06%	135,965
03/23/2026	0.38	0.38	0.33	0.35	+3.28%	123,286
03/20/2026	0.32	0.34	0.29	0.34	+4.99%	187,916
03/19/2026	0.33	0.33	0.31	0.32	-5.06%	151,448
03/18/2026	0.35	0.35	0.33	0.34	-0.29%	48,609
03/17/2026	0.33	0.35	0.32	0.34	+4.38%	189,562
03/16/2026	0.33	0.33	0.32	0.33	-0.31%	235,038
03/13/2026	0.34	0.34	0.32	0.33	-2.21%	96,756
03/12/2026	0.33	0.35	0.33	0.34	-0.59%	145,274
03/11/2026	0.35	0.35	0.32	0.34	-0.27%	268,000
03/10/2026	0.36	0.36	0.34	0.34	-3.43%	316,829
03/09/2026	0.36	0.37	0.33	0.35	-6.11%	230,597
03/06/2026	0.37	0.37	0.35	0.37	+2.13%	230,815
03/05/2026	0.39	0.39	0.35	0.37	-3.13%	195,307
03/04/2026	0.41	0.41	0.37	0.38	-1.57%	138,195
03/03/2026	0.42	0.42	0.36	0.38	-3.06%	117,139
03/02/2026	0.42	0.42	0.37	0.39	-5.64%	182,351
02/27/2026	0.39	0.42	0.39	0.42	+5.03%	423,237
02/26/2026	0.37	0.40	0.36	0.40	+11.64%	646,065
02/25/2026	0.36	0.37	0.35	0.36	-0.67%	372,156
02/24/2026	0.36	0.38	0.35	0.36	-4.77%	529,354
02/23/2026	0.36	0.38	0.36	0.38	+3.40%	207,987
02/20/2026	0.38	0.39	0.36	0.36	-2.95%	68,592
02/19/2026	0.37	0.38	0.36	0.38	-2.29%	228,849
02/18/2026	0.39	0.39	0.36	0.38	+4.00%	382,891
02/17/2026	0.38	0.39	0.37	0.37	-1.86%	174,234
02/13/2026	0.40	0.40	0.37	0.38	-2.56%	210,948
02/12/2026	0.41	0.41	0.37	0.39	-4.00%	185,496
02/11/2026	0.41	0.41	0.39	0.40	-3.91%	163,417
02/10/2026	0.39	0.42	0.39	0.42	-0.11%	152,610
02/09/2026	0.42	0.42	0.39	0.42	+4.80%	125,798
02/06/2026	0.37	0.41	0.37	0.40	+5.43%	186,000
02/05/2026	0.39	0.40	0.37	0.38	-5.87%	484,541
02/04/2026	0.40	0.42	0.39	0.40	-3.88%	260,300
02/03/2026	0.43	0.43	0.42	0.42	+2.71%	106,657
02/02/2026	0.43	0.43	0.40	0.41	-5.89%	1,159,587
01/30/2026	0.44	0.44	0.42	0.43	-2.36%	608,019
01/29/2026	0.45	0.46	0.44	0.45	-3.01%	175,568
01/28/2026	0.49	0.49	0.44	0.46	-0.26%	105,052
01/27/2026	0.46	0.47	0.45	0.46	+1.83%	125,686
01/26/2026	0.47	0.47	0.44	0.45	-1.79%	295,424
01/23/2026	0.44	0.47	0.44	0.46	+2.33%	246,513
01/22/2026	0.44	0.47	0.44	0.45	-1.20%	178,598
01/21/2026	0.45	0.49	0.44	0.46	-1.52%	259,625
01/20/2026	0.50	0.50	0.45	0.46	+0.005%	415,896
01/16/2026	0.45	0.47	0.45	0.46	-3.08%	208,955
01/15/2026	0.49	0.49	0.46	0.48	+1.02%	141,493
01/14/2026	0.45	0.48	0.45	0.47	+3.17%	457,369
01/13/2026	0.44	0.46	0.44	0.46	+1.08%	245,287
01/12/2026	0.46	0.46	0.45	0.45	-1.63%	134,659
01/09/2026	0.47	0.47	0.44	0.46	-0.50%	271,568