OTC:XTRAF | Historical Stock Price | Xtract One Technologies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-06 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.23$0.37$0.57$0.90$1.41$2.222018-03-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$0.98$0.98173,800
2019-12-30$1.01$1.01348,000
2019-12-27$0.98$0.9888,400
2019-12-26$1.01$1.01225,000
2019-12-24$0.96$0.96134,700
2019-12-23$0.89$0.89435,800
2019-12-20$0.93$0.93150,300
2019-12-19$0.94$0.94217,100
2019-12-18$0.98$0.98188,300
2019-12-17$0.97$0.97733,300
2019-12-16$1.03$1.03130,200
2019-12-13$1.04$1.04294,300
2019-12-12$1.05$1.05309,200
2019-12-11$1.12$1.1266,700
2019-12-10$1.12$1.1262,100
2019-12-09$1.14$1.1448,600
2019-12-06$1.10$1.10266,500
2019-12-05$1.14$1.1441,100
2019-12-04$1.12$1.1225,700
2019-12-03$1.12$1.1266,400
2019-12-02$1.15$1.15176,700
2019-11-29$1.20$1.2041,900
2019-11-27$1.23$1.2386,400
2019-11-26$1.19$1.1942,200
2019-11-25$1.11$1.1154,600
2019-11-22$1.15$1.1526,200
2019-11-21$1.15$1.1568,900
2019-11-20$1.14$1.14110,600
2019-11-19$1.08$1.0888,300
2019-11-18$1.12$1.1256,400
2019-11-15$1.12$1.1235,700
2019-11-14$1.11$1.1198,000
2019-11-13$1.08$1.08124,000
2019-11-12$1.08$1.08115,300
2019-11-11$1.12$1.12255,500
2019-11-08$1.17$1.1789,800
2019-11-07$1.18$1.18122,700
2019-11-06$1.21$1.21142,600
2019-11-05$1.24$1.2441,500
2019-11-04$1.24$1.2445,800
2019-11-01$1.22$1.22109,600
2019-10-31$1.23$1.23102,100
2019-10-30$1.29$1.29117,100
2019-10-29$1.26$1.26364,000
2019-10-28$1.44$1.44253,900
2019-10-25$1.38$1.38150,000
2019-10-24$1.37$1.3773,400
2019-10-23$1.40$1.4053,800
2019-10-22$1.38$1.38160,900
2019-10-21$1.38$1.38432,300
2019-10-18$1.29$1.29102,500
2019-10-17$1.25$1.25138,500
2019-10-16$1.21$1.2180,200
2019-10-15$1.29$1.29290,800
2019-10-14$1.12$1.1278,500
2019-10-11$1.05$1.0521,100
2019-10-10$0.99$0.99169,500
2019-10-09$0.98$0.98103,700
2019-10-08$1.00$1.00122,900
2019-10-07$1.05$1.05279,600
2019-10-04$1.01$1.01360,700
2019-10-03$1.02$1.02176,200
2019-10-02$1.02$1.02104,000
2019-10-01$1.09$1.09697,800
2019-09-30$1.05$1.05382,800
2019-09-27$1.19$1.1988,100
2019-09-26$1.18$1.1884,200
2019-09-25$1.16$1.16335,500
2019-09-24$1.22$1.22140,800
2019-09-23$1.21$1.21166,400
2019-09-20$1.24$1.24145,100
2019-09-19$1.22$1.22261,100
2019-09-18$1.30$1.30118,600
2019-09-17$1.31$1.3144,600
2019-09-16$1.32$1.3275,500
2019-09-13$1.36$1.3643,300
2019-09-12$1.35$1.3549,700
2019-09-11$1.37$1.3791,600
2019-09-10$1.36$1.36116,900
2019-09-09$1.35$1.3582,300
2019-09-06$1.35$1.3591,200
2019-09-05$1.38$1.3842,800
2019-09-04$1.37$1.37226,300
2019-09-03$1.33$1.3327,900
2019-08-30$1.33$1.3354,200
2019-08-29$1.34$1.3445,800
2019-08-28$1.33$1.3367,600
2019-08-27$1.34$1.3453,400
2019-08-26$1.36$1.3677,200
2019-08-23$1.35$1.3537,700
2019-08-22$1.38$1.3864,400
2019-08-21$1.38$1.3857,800
2019-08-20$1.34$1.34120,200
2019-08-19$1.37$1.3793,500
2019-08-16$1.39$1.39348,200
2019-08-15$1.32$1.32661,700
2019-08-14$1.29$1.29211,700
2019-08-13$1.37$1.3780,800
2019-08-12$1.41$1.4144,300
2019-08-09$1.42$1.4272,700
2019-08-08$1.38$1.3853,800
2019-08-07$1.39$1.39128,000
2019-08-06$1.44$1.44126,300
2019-08-05$1.47$1.4782,500
2019-08-02$1.50$1.5076,500
2019-08-01$1.50$1.50186,500
2019-07-31$1.46$1.46131,300
2019-07-30$1.44$1.4474,300
2019-07-29$1.43$1.43171,400
2019-07-26$1.39$1.3965,500
2019-07-25$1.42$1.4268,600
2019-07-24$1.40$1.4066,600
2019-07-23$1.40$1.4017,500
2019-07-22$1.41$1.4153,200
2019-07-19$1.37$1.3742,800
2019-07-18$1.39$1.39131,200
2019-07-17$1.37$1.3776,800
2019-07-16$1.39$1.3989,300
2019-07-15$1.35$1.3595,900
2019-07-12$1.43$1.4354,200
2019-07-11$1.41$1.4179,800
2019-07-10$1.45$1.4558,700
2019-07-09$1.47$1.4731,600
2019-07-08$1.52$1.5248,800
2019-07-05$1.52$1.52136,800
2019-07-03$1.45$1.4554,300
2019-07-02$1.38$1.3878,700
2019-07-01$1.44$1.4428,200
2019-06-28$1.41$1.4157,400
2019-06-27$1.45$1.4542,300
2019-06-26$1.50$1.5070,800
2019-06-25$1.50$1.50101,500
2019-06-24$1.46$1.46145,900
2019-06-21$1.42$1.4241,600
2019-06-20$1.37$1.3790,300
2019-06-19$1.29$1.29120,700
2019-06-18$1.31$1.3194,700
2019-06-17$1.35$1.35135,800
2019-06-14$1.33$1.3339,000
2019-06-13$1.34$1.3457,400
2019-06-12$1.31$1.3170,200
2019-06-11$1.38$1.38196,800
2019-06-10$1.40$1.4078,900
2019-06-07$1.32$1.32187,200
2019-06-06$1.31$1.31188,800
2019-06-05$1.38$1.3828,000
2019-06-04$1.36$1.36111,000
2019-06-03$1.38$1.38111,100
2019-05-31$1.42$1.42132,200
2019-05-30$1.46$1.4642,900
2019-05-29$1.45$1.4577,600
2019-05-28$1.48$1.48140,300
2019-05-24$1.53$1.53113,400
2019-05-23$1.57$1.57457,500
2019-05-22$1.55$1.55150,100
2019-05-21$1.49$1.4944,800
2019-05-20$1.49$1.4969,300
2019-05-17$1.42$1.4276,700
2019-05-16$1.45$1.4598,300
2019-05-15$1.46$1.4659,000
2019-05-14$1.45$1.45154,000
2019-05-13$1.44$1.44396,200
2019-05-10$1.47$1.47122,400
2019-05-09$1.51$1.51153,400
2019-05-08$1.53$1.5350,800
2019-05-07$1.56$1.5659,200
2019-05-06$1.58$1.5868,100
2019-05-03$1.60$1.6064,700
2019-05-02$1.61$1.6193,800
2019-05-01$1.63$1.6383,900
2019-04-30$1.53$1.5338,400
2019-04-29$1.54$1.5480,400
2019-04-26$1.54$1.54134,300
2019-04-25$1.61$1.61101,700
2019-04-24$1.65$1.65187,800
2019-04-23$1.63$1.63209,300
2019-04-22$1.49$1.49110,100
2019-04-18$1.49$1.49153,700
2019-04-17$1.50$1.50494,400
2019-04-16$1.52$1.52355,000
2019-04-15$1.59$1.59293,000
2019-04-12$1.67$1.67102,400
2019-04-11$1.68$1.68305,300
2019-04-10$1.73$1.73145,100
2019-04-09$1.79$1.79159,000
2019-04-08$1.80$1.80279,800
2019-04-05$1.68$1.68132,100
2019-04-04$1.67$1.67291,600
2019-04-03$1.74$1.74238,700
2019-04-02$1.78$1.78117,100
2019-04-01$1.85$1.85181,600
2019-03-29$1.89$1.89528,200
2019-03-28$1.75$1.75124,800
2019-03-27$1.78$1.7884,400
2019-03-26$1.87$1.87135,300
2019-03-25$1.71$1.71183,700
2019-03-22$1.73$1.73235,700
2019-03-21$1.82$1.82320,300
2019-03-20$1.93$1.93132,000
2019-03-19$2.00$2.0073,000
2019-03-18$2.04$2.0487,700
2019-03-15$2.00$2.00221,100
2019-03-14$1.99$1.99235,800
2019-03-13$2.03$2.03119,300
2019-03-12$2.09$2.09189,000
2019-03-11$2.04$2.04219,500
2019-03-08$1.95$1.95123,600
2019-03-07$1.92$1.92214,300
2019-03-06$1.97$1.97198,100
2019-03-05$1.88$1.88218,000
2019-03-04$1.94$1.94448,300
2019-03-01$1.83$1.83152,900
2019-02-28$1.80$1.80229,300
2019-02-27$1.87$1.87253,100
2019-02-26$1.74$1.74127,300
2019-02-25$1.66$1.6684,800
2019-02-22$1.69$1.69105,900
2019-02-21$1.63$1.63240,100
2019-02-20$1.69$1.6985,000
2019-02-19$1.70$1.7059,200
2019-02-15$1.69$1.69192,300
2019-02-14$1.69$1.69113,800
2019-02-13$1.70$1.7095,300
2019-02-12$1.70$1.7071,200
2019-02-11$1.70$1.70104,400
2019-02-08$1.72$1.72127,100
2019-02-07$1.72$1.72187,900
2019-02-06$1.84$1.84256,800
2019-02-05$1.82$1.82279,700
2019-02-04$1.70$1.70231,000
2019-02-01$1.64$1.64113,700
2019-01-31$1.60$1.6087,300
2019-01-30$1.61$1.61100,400
2019-01-29$1.61$1.61186,400
2019-01-28$1.57$1.57115,800
2019-01-25$1.61$1.61122,600
2019-01-24$1.59$1.5998,500
2019-01-23$1.56$1.56100,300
2019-01-22$1.51$1.5161,900
2019-01-18$1.52$1.5273,600
2019-01-17$1.51$1.51116,900
2019-01-16$1.43$1.43138,900
2019-01-15$1.42$1.42125,300
2019-01-14$1.47$1.4777,900
2019-01-11$1.52$1.5297,300
2019-01-10$1.54$1.54117,300
2019-01-09$1.58$1.58149,900
2019-01-08$1.57$1.57181,100
2019-01-07$1.66$1.66323,200
2019-01-04$1.71$1.711,379,800
2019-01-03$1.50$1.50326,700
2019-01-02$1.32$1.32116,000