OTC Markets OTCQX - Delayed Quote USD

Xtract One Technologies Inc. (XTRAF)

0.3200

-0.0189

(-5.58%)

As of 3:03:50 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	0.3500	0.3500	0.3200	0.3200	0.3200	29,700
Jun 6, 2025	0.3360	0.3750	0.2690	0.3380	0.3380	994,400
Jun 5, 2025	0.4000	0.4200	0.3830	0.4020	0.4020	62,400
Jun 4, 2025	0.3600	0.4080	0.3600	0.4030	0.4030	257,900
Jun 3, 2025	0.3450	0.3590	0.3450	0.3580	0.3580	55,200
Jun 2, 2025	0.3460	0.3550	0.3340	0.3470	0.3470	94,100
May 30, 2025	0.3610	0.3690	0.3450	0.3450	0.3450	64,800
May 29, 2025	0.3510	0.3650	0.3470	0.3500	0.3500	96,600
May 28, 2025	0.3500	0.3600	0.3400	0.3460	0.3460	163,400
May 27, 2025	0.3470	0.3810	0.3410	0.3410	0.3410	371,300
May 23, 2025	0.3180	0.3300	0.3180	0.3280	0.3280	64,800
May 22, 2025	0.3360	0.3360	0.3170	0.3240	0.3240	57,100
May 21, 2025	0.3400	0.3430	0.3230	0.3240	0.3240	80,300
May 20, 2025	0.3500	0.3550	0.3400	0.3420	0.3420	327,600
May 19, 2025	0.3220	0.3600	0.3220	0.3400	0.3400	77,700
May 16, 2025	0.3100	0.3340	0.3100	0.3340	0.3340	331,800
May 15, 2025	0.2650	0.3100	0.2650	0.3080	0.3080	349,400
May 14, 2025	0.2700	0.2760	0.2600	0.2660	0.2660	57,500
May 13, 2025	0.2650	0.2760	0.2650	0.2700	0.2700	147,500
May 12, 2025	0.2950	0.2950	0.2700	0.2700	0.2700	150,200
May 9, 2025	0.2750	0.2770	0.2660	0.2700	0.2700	95,400
May 8, 2025	0.2720	0.2830	0.2720	0.2770	0.2770	81,000
May 7, 2025	0.2600	0.2850	0.2600	0.2780	0.2780	32,800
May 6, 2025	0.2830	0.2850	0.2690	0.2720	0.2720	121,700
May 5, 2025	0.2830	0.2850	0.2750	0.2850	0.2850	43,700
May 2, 2025	0.2840	0.2900	0.2720	0.2770	0.2770	64,500
May 1, 2025	0.2990	0.2990	0.2900	0.2900	0.2900	20,700
Apr 30, 2025	0.2850	0.2890	0.2810	0.2890	0.2890	65,600
Apr 29, 2025	0.2920	0.2920	0.2880	0.2900	0.2900	42,300
Apr 28, 2025	0.2930	0.2930	0.2840	0.2840	0.2840	41,000
Apr 25, 2025	0.2800	0.3020	0.2800	0.2920	0.2920	202,900
Apr 24, 2025	0.2900	0.2980	0.2780	0.2850	0.2850	285,200
Apr 23, 2025	0.3000	0.3000	0.2860	0.2860	0.2860	210,600
Apr 22, 2025	0.3010	0.3050	0.2990	0.3000	0.3000	72,200
Apr 21, 2025	0.3000	0.3090	0.2960	0.2980	0.2980	115,300
Apr 17, 2025	0.3200	0.3200	0.2960	0.2960	0.2960	147,800
Apr 16, 2025	0.3200	0.3380	0.3000	0.3000	0.3000	93,100
Apr 15, 2025	0.3000	0.3230	0.3000	0.3150	0.3150	251,900
Apr 14, 2025	0.2940	0.3090	0.2790	0.2940	0.2940	99,900
Apr 11, 2025	0.2800	0.2880	0.2770	0.2880	0.2880	57,500
Apr 10, 2025	0.2650	0.2860	0.2650	0.2850	0.2850	22,400
Apr 9, 2025	0.2700	0.2810	0.2700	0.2790	0.2790	204,900
Apr 8, 2025	0.2850	0.2850	0.2700	0.2700	0.2700	145,400
Apr 7, 2025	0.2850	0.2850	0.2690	0.2770	0.2770	75,100
Apr 4, 2025	0.2750	0.2870	0.2620	0.2870	0.2870	151,500
Apr 3, 2025	0.2790	0.2990	0.2700	0.2860	0.2860	28,600
Apr 2, 2025	0.2890	0.2900	0.2860	0.2860	0.2860	9,000
Apr 1, 2025	0.3050	0.3050	0.2840	0.2880	0.2880	82,200
Mar 31, 2025	0.2590	0.2930	0.2590	0.2880	0.2880	45,500
Mar 28, 2025	0.3050	0.3050	0.2760	0.2790	0.2790	19,000
Mar 27, 2025	0.2800	0.3030	0.2800	0.2960	0.2960	56,900
Mar 26, 2025	0.2740	0.2990	0.2740	0.2950	0.2950	22,300
Mar 25, 2025	0.2940	0.2940	0.2850	0.2930	0.2930	56,400
Mar 24, 2025	0.2950	0.3030	0.2660	0.2800	0.2800	214,600
Mar 21, 2025	0.2860	0.3010	0.2830	0.2900	0.2900	119,700
Mar 20, 2025	0.2910	0.2990	0.2720	0.2900	0.2900	410,500
Mar 19, 2025	0.3030	0.3050	0.2900	0.3050	0.3050	61,500
Mar 18, 2025	0.3030	0.3090	0.2920	0.3030	0.3030	27,200
Mar 17, 2025	0.2870	0.3160	0.2870	0.3070	0.3070	29,200
Mar 14, 2025	0.3040	0.3250	0.2900	0.3000	0.3000	204,600
Mar 13, 2025	0.2980	0.3230	0.2980	0.3010	0.3010	295,000
Mar 12, 2025	0.3090	0.3090	0.2860	0.2920	0.2920	194,300
Mar 11, 2025	0.2810	0.3060	0.2810	0.2990	0.2990	108,000
Mar 10, 2025	0.3060	0.3090	0.2890	0.3000	0.3000	83,100
Mar 7, 2025	0.3030	0.3180	0.3030	0.3080	0.3080	32,800
Mar 6, 2025	0.3080	0.3300	0.2980	0.3070	0.3070	83,100
Mar 5, 2025	0.2980	0.3080	0.2870	0.3020	0.3020	135,100
Mar 4, 2025	0.2810	0.3040	0.2770	0.2980	0.2980	100,900
Mar 3, 2025	0.3170	0.3170	0.2800	0.2840	0.2840	257,500
Feb 28, 2025	0.3140	0.3190	0.3030	0.3060	0.3060	53,000
Feb 27, 2025	0.3070	0.3220	0.3000	0.3050	0.3050	202,100
Feb 26, 2025	0.3250	0.3290	0.3130	0.3130	0.3130	57,000
Feb 25, 2025	0.3230	0.3400	0.3110	0.3220	0.3220	199,400
Feb 24, 2025	0.3370	0.3520	0.3300	0.3370	0.3370	25,300
Feb 21, 2025	0.3480	0.3600	0.3400	0.3520	0.3520	67,500
Feb 20, 2025	0.3500	0.3550	0.3430	0.3550	0.3550	89,000
Feb 19, 2025	0.3410	0.3550	0.3410	0.3530	0.3530	89,100
Feb 18, 2025	0.3500	0.3640	0.3380	0.3400	0.3400	149,400
Feb 14, 2025	0.3390	0.3550	0.3390	0.3500	0.3500	76,400
Feb 13, 2025	0.3530	0.3560	0.3480	0.3530	0.3530	64,400
Feb 12, 2025	0.3200	0.3600	0.3200	0.3570	0.3570	45,100
Feb 11, 2025	0.3540	0.3580	0.3450	0.3450	0.3450	57,400
Feb 10, 2025	0.3520	0.3760	0.3450	0.3550	0.3550	128,800
Feb 7, 2025	0.3700	0.3700	0.3500	0.3570	0.3570	83,100
Feb 6, 2025	0.3670	0.3690	0.3600	0.3620	0.3620	30,300
Feb 5, 2025	0.3650	0.3730	0.3600	0.3650	0.3650	195,500
Feb 4, 2025	0.3500	0.3630	0.3410	0.3630	0.3630	130,300
Feb 3, 2025	0.3460	0.3460	0.3190	0.3310	0.3310	248,800
Jan 31, 2025	0.3500	0.3660	0.3500	0.3560	0.3560	124,200
Jan 30, 2025	0.3600	0.3730	0.3600	0.3600	0.3600	45,800
Jan 29, 2025	0.3640	0.3700	0.3540	0.3630	0.3630	76,300
Jan 28, 2025	0.3770	0.3840	0.3650	0.3750	0.3750	42,200
Jan 27, 2025	0.3910	0.3930	0.3740	0.3760	0.3760	84,000
Jan 24, 2025	0.3700	0.3840	0.3600	0.3800	0.3800	150,900
Jan 23, 2025	0.3780	0.3800	0.3690	0.3700	0.3700	121,400
Jan 22, 2025	0.3850	0.3900	0.3700	0.3750	0.3750	48,700
Jan 21, 2025	0.3450	0.3910	0.3450	0.3910	0.3910	212,400
Jan 17, 2025	0.3300	0.3430	0.3300	0.3430	0.3430	178,100
Jan 16, 2025	0.3450	0.3500	0.3170	0.3290	0.3290	132,600
Jan 15, 2025	0.3450	0.3530	0.3270	0.3400	0.3400	154,600
Jan 14, 2025	0.3450	0.3660	0.3360	0.3430	0.3430	40,800
Jan 13, 2025	0.3550	0.3600	0.3490	0.3560	0.3560	77,000
Jan 10, 2025	0.3650	0.3900	0.3640	0.3700	0.3700	132,900
Jan 8, 2025	0.3460	0.3770	0.3460	0.3570	0.3570	168,900
Jan 7, 2025	0.3580	0.3730	0.3580	0.3700	0.3700	114,500
Jan 6, 2025	0.4010	0.4100	0.3580	0.3580	0.3580	102,200
Jan 3, 2025	0.4180	0.4230	0.3880	0.3960	0.3960	96,900
Jan 2, 2025	0.3930	0.4160	0.3910	0.4160	0.4160	225,000
Dec 31, 2024	0.3250	0.4140	0.3150	0.3900	0.3900	320,600
Dec 30, 2024	0.3190	0.3410	0.3190	0.3410	0.3410	395,400
Dec 27, 2024	0.3410	0.3410	0.3000	0.3250	0.3250	281,400
Dec 26, 2024	0.3000	0.3410	0.3000	0.3310	0.3310	429,900
Dec 24, 2024	0.2960	0.3220	0.2920	0.3160	0.3160	162,700
Dec 23, 2024	0.3300	0.3300	0.2850	0.2950	0.2950	693,600
Dec 20, 2024	0.3300	0.3300	0.3200	0.3250	0.3250	327,400
Dec 19, 2024	0.3280	0.3380	0.3190	0.3300	0.3300	122,600
Dec 18, 2024	0.3390	0.3450	0.3300	0.3300	0.3300	301,500
Dec 17, 2024	0.3500	0.3500	0.3340	0.3360	0.3360	150,600
Dec 16, 2024	0.3500	0.3600	0.3400	0.3500	0.3500	327,100
Dec 13, 2024	0.3500	0.3650	0.3340	0.3440	0.3440	255,900
Dec 12, 2024	0.3470	0.3600	0.3380	0.3520	0.3520	210,700
Dec 11, 2024	0.3700	0.3900	0.3400	0.3450	0.3450	506,900
Dec 10, 2024	0.3780	0.4100	0.3780	0.3800	0.3800	418,100
Dec 9, 2024	0.3820	0.4090	0.3750	0.4050	0.4050	602,800
Dec 6, 2024	0.4450	0.4450	0.3600	0.3800	0.3800	858,700
Dec 5, 2024	0.4540	0.4650	0.4540	0.4650	0.4650	46,700
Dec 4, 2024	0.4630	0.4700	0.4500	0.4560	0.4560	178,800
Dec 3, 2024	0.4620	0.4760	0.4620	0.4690	0.4690	124,700
Dec 2, 2024	0.4800	0.4890	0.4680	0.4680	0.4680	60,300
Nov 29, 2024	0.4630	0.4800	0.4600	0.4800	0.4800	45,000
Nov 27, 2024	0.4640	0.4730	0.4640	0.4710	0.4710	57,000
Nov 26, 2024	0.4530	0.4900	0.4400	0.4730	0.4730	69,800
Nov 25, 2024	0.4870	0.4900	0.4720	0.4890	0.4890	196,000
Nov 22, 2024	0.4850	0.4980	0.4750	0.4930	0.4930	82,400
Nov 21, 2024	0.4850	0.4950	0.4790	0.4790	0.4790	79,600
Nov 20, 2024	0.5000	0.5000	0.4800	0.4950	0.4950	96,600
Nov 19, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	25,000
Nov 18, 2024	0.4870	0.5000	0.4800	0.4950	0.4950	116,800
Nov 15, 2024	0.4860	0.5000	0.4860	0.4970	0.4970	53,400
Nov 14, 2024	0.5100	0.5100	0.4770	0.4930	0.4930	92,900
Nov 13, 2024	0.5000	0.5100	0.4910	0.4950	0.4950	65,200
Nov 12, 2024	0.5180	0.5250	0.5000	0.5090	0.5090	262,800
Nov 11, 2024	0.5050	0.5170	0.4860	0.5110	0.5110	122,200
Nov 8, 2024	0.5040	0.5230	0.5040	0.5050	0.5050	14,800
Nov 7, 2024	0.5040	0.5150	0.5040	0.5140	0.5140	81,500
Nov 6, 2024	0.5300	0.5300	0.5040	0.5090	0.5090	66,700
Nov 5, 2024	0.5040	0.5200	0.5040	0.5200	0.5200	86,800
Nov 4, 2024	0.4700	0.5060	0.4700	0.5060	0.5060	156,500
Nov 1, 2024	0.4700	0.5050	0.4700	0.5000	0.5000	63,700
Oct 31, 2024	0.4780	0.4830	0.4570	0.4760	0.4760	180,900
Oct 30, 2024	0.4970	0.4970	0.4640	0.4820	0.4820	144,800
Oct 29, 2024	0.4940	0.4970	0.4810	0.4970	0.4970	209,200
Oct 28, 2024	0.5320	0.5320	0.4900	0.4950	0.4950	487,300
Oct 25, 2024	0.5080	0.5420	0.4950	0.5340	0.5340	403,200
Oct 24, 2024	0.4900	0.5080	0.4900	0.5050	0.5050	188,000
Oct 23, 2024	0.5090	0.5100	0.4950	0.4960	0.4960	66,600
Oct 22, 2024	0.5000	0.5100	0.4870	0.5050	0.5050	210,100
Oct 21, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	89,000
Oct 18, 2024	0.5050	0.5050	0.4930	0.4940	0.4940	91,600
Oct 17, 2024	0.4990	0.5020	0.4940	0.5020	0.5020	53,900
Oct 16, 2024	0.4800	0.5030	0.4800	0.4950	0.4950	112,400
Oct 15, 2024	0.4800	0.5000	0.4800	0.4900	0.4900	12,700
Oct 14, 2024	0.5000	0.5100	0.4780	0.5060	0.5060	25,600
Oct 11, 2024	0.4860	0.4960	0.4750	0.4900	0.4900	55,300
Oct 10, 2024	0.5060	0.5060	0.4860	0.4900	0.4900	76,000
Oct 9, 2024	0.5100	0.5100	0.4960	0.5050	0.5050	60,400
Oct 8, 2024	0.5050	0.5100	0.4930	0.5100	0.5100	38,800
Oct 7, 2024	0.5100	0.5100	0.4950	0.5050	0.5050	49,300
Oct 4, 2024	0.5100	0.5120	0.4930	0.5100	0.5100	83,200
Oct 3, 2024	0.5000	0.5100	0.4880	0.5100	0.5100	151,200
Oct 2, 2024	0.4830	0.4950	0.4830	0.4840	0.4840	26,700
Oct 1, 2024	0.4860	0.4970	0.4700	0.4880	0.4880	114,400
Sep 30, 2024	0.4750	0.4960	0.4750	0.4850	0.4850	73,100
Sep 27, 2024	0.4820	0.5000	0.4750	0.4850	0.4850	49,500
Sep 26, 2024	0.4660	0.4950	0.4660	0.4850	0.4850	86,500
Sep 25, 2024	0.4820	0.4870	0.4300	0.4850	0.4850	509,900
Sep 24, 2024	0.4730	0.4830	0.4690	0.4830	0.4830	26,300
Sep 23, 2024	0.4600	0.4750	0.4600	0.4730	0.4730	8,700
Sep 20, 2024	0.4700	0.4740	0.4660	0.4740	0.4740	27,100
Sep 19, 2024	0.4830	0.4830	0.4660	0.4770	0.4770	42,400
Sep 18, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	42,700
Sep 17, 2024	0.5000	0.5010	0.4730	0.4730	0.4730	174,500
Sep 16, 2024	0.4670	0.4920	0.4600	0.4750	0.4750	144,500
Sep 13, 2024	0.4430	0.4600	0.4430	0.4580	0.4580	60,400
Sep 12, 2024	0.4460	0.4500	0.4350	0.4350	0.4350	81,600
Sep 11, 2024	0.4400	0.4540	0.4400	0.4510	0.4510	25,500
Sep 10, 2024	0.4600	0.4620	0.4400	0.4440	0.4440	44,400
Sep 9, 2024	0.4470	0.4730	0.4450	0.4650	0.4650	130,000
Sep 6, 2024	0.4500	0.4670	0.4380	0.4520	0.4520	119,200
Sep 5, 2024	0.4500	0.4570	0.4440	0.4570	0.4570	21,500
Sep 4, 2024	0.4550	0.4680	0.4380	0.4450	0.4450	70,700
Sep 3, 2024	0.4900	0.4900	0.4460	0.4500	0.4500	35,300
Aug 30, 2024	0.4820	0.4820	0.4590	0.4590	0.4590	24,800
Aug 29, 2024	0.4300	0.4900	0.4300	0.4700	0.4700	51,300
Aug 28, 2024	0.5100	0.5300	0.4700	0.4950	0.4950	97,700
Aug 27, 2024	0.4700	0.4940	0.4680	0.4940	0.4940	62,900
Aug 26, 2024	0.4600	0.4770	0.4600	0.4700	0.4700	73,200
Aug 23, 2024	0.4400	0.4740	0.4400	0.4640	0.4640	14,900
Aug 22, 2024	0.4340	0.4540	0.4290	0.4370	0.4370	64,900
Aug 21, 2024	0.4550	0.4600	0.4390	0.4490	0.4490	124,300
Aug 20, 2024	0.4600	0.4740	0.4470	0.4470	0.4470	115,400
Aug 19, 2024	0.4640	0.4800	0.4610	0.4680	0.4680	40,000
Aug 16, 2024	0.5000	0.5000	0.4680	0.4800	0.4800	38,300
Aug 15, 2024	0.4860	0.4940	0.4800	0.4850	0.4850	48,600
Aug 14, 2024	0.4930	0.4930	0.4850	0.4900	0.4900	11,400
Aug 13, 2024	0.4630	0.4920	0.4630	0.4910	0.4910	19,500
Aug 12, 2024	0.5100	0.5100	0.4680	0.4780	0.4780	123,700
Aug 9, 2024	0.4810	0.5040	0.4800	0.5040	0.5040	49,900
Aug 8, 2024	0.5000	0.5000	0.4810	0.4900	0.4900	29,500
Aug 7, 2024	0.5200	0.5200	0.4840	0.4970	0.4970	153,400
Aug 6, 2024	0.5200	0.5260	0.4990	0.5200	0.5200	114,600
Aug 5, 2024	0.5200	0.5550	0.5200	0.5430	0.5430	99,800
Aug 2, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	95,400
Aug 1, 2024	0.5660	0.5660	0.5200	0.5240	0.5240	73,600
Jul 31, 2024	0.5200	0.5350	0.5200	0.5280	0.5280	61,100
Jul 30, 2024	0.5600	0.5600	0.5200	0.5200	0.5200	89,900
Jul 29, 2024	0.5320	0.5320	0.5220	0.5320	0.5320	126,200
Jul 26, 2024	0.5460	0.5470	0.5380	0.5470	0.5470	14,900
Jul 25, 2024	0.5310	0.5470	0.5300	0.5470	0.5470	152,600
Jul 24, 2024	0.5490	0.5490	0.5160	0.5350	0.5350	309,200
Jul 23, 2024	0.5520	0.5600	0.5410	0.5550	0.5550	92,300
Jul 22, 2024	0.5310	0.5550	0.5240	0.5520	0.5520	78,300
Jul 19, 2024	0.5350	0.5350	0.5200	0.5300	0.5300	37,600
Jul 18, 2024	0.5300	0.5350	0.5200	0.5350	0.5350	37,100
Jul 17, 2024	0.5550	0.5550	0.5300	0.5320	0.5320	60,000
Jul 16, 2024	0.5530	0.5530	0.5350	0.5400	0.5400	32,100
Jul 15, 2024	0.5530	0.5530	0.5200	0.5400	0.5400	169,500
Jul 12, 2024	0.5170	0.5530	0.5170	0.5400	0.5400	130,400
Jul 11, 2024	0.5320	0.5400	0.5250	0.5270	0.5270	67,600
Jul 10, 2024	0.5300	0.5300	0.5100	0.5300	0.5300	64,600
Jul 9, 2024	0.5530	0.5550	0.5300	0.5300	0.5300	135,000
Jul 8, 2024	0.5650	0.5650	0.5400	0.5400	0.5400	57,100
Jul 5, 2024	0.5620	0.5700	0.5390	0.5590	0.5590	156,200
Jul 3, 2024	0.5400	0.5700	0.5230	0.5700	0.5700	351,200
Jul 2, 2024	0.4870	0.5440	0.4870	0.5320	0.5320	179,500
Jul 1, 2024	0.5000	0.5000	0.4780	0.4800	0.4800	40,200
Jun 28, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	37,800
Jun 27, 2024	0.4600	0.4900	0.4520	0.4900	0.4900	238,800
Jun 26, 2024	0.4500	0.4600	0.4400	0.4440	0.4440	75,800
Jun 25, 2024	0.4570	0.4680	0.4500	0.4600	0.4600	46,200
Jun 24, 2024	0.4670	0.4840	0.4500	0.4610	0.4610	172,000
Jun 21, 2024	0.4870	0.4870	0.4720	0.4740	0.4740	93,900
Jun 20, 2024	0.4850	0.4900	0.4640	0.4900	0.4900	64,200
Jun 18, 2024	0.4760	0.4800	0.4640	0.4800	0.4800	84,000
Jun 17, 2024	0.4730	0.4780	0.4540	0.4760	0.4760	73,100
Jun 14, 2024	0.4800	0.4910	0.4520	0.4670	0.4670	81,000
Jun 13, 2024	0.4840	0.4900	0.4670	0.4810	0.4810	274,600
Jun 12, 2024	0.4420	0.4860	0.4300	0.4550	0.4550	278,600
Jun 11, 2024	0.4360	0.4370	0.4280	0.4300	0.4300	124,800
Jun 10, 2024	0.4400	0.4510	0.3950	0.4360	0.4360	162,500

GETR Getaround, Inc.

0.0155

+0.65%

DS3.HA DocuSign Inc

67.72

+2.75%

CINGF Coinsilium Group Limited

0.1060

+24.71%

ZENV Zenvia Inc.

1.4000

+7.69%

ITMSF Intermap Technologies Corporation

1.8200

+1.68%

RDZN Roadzen, Inc.

1.0200

-1.92%

MTC MMTec, Inc.

0.9044

-1.70%

PRST Presto Automation Inc.

0.0001

0.00%

LAW CS Disco, Inc.

4.3650

-2.02%

SHAPE.CO Shape Robotics A/S

20.90

+3.72%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xtract One Technologies Inc. (XTRAF)

Related Tickers