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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$0.44$0.44260,100
2020-12-30$0.39$0.39600,800
2020-12-29$0.35$0.35351,400
2020-12-28$0.40$0.40765,100
2020-12-24$0.33$0.33468,300
2020-12-23$0.31$0.31455,000
2020-12-22$0.30$0.30391,900
2020-12-21$0.31$0.31488,500
2020-12-18$0.32$0.32215,100
2020-12-17$0.31$0.31216,600
2020-12-16$0.32$0.32346,800
2020-12-15$0.33$0.33286,800
2020-12-14$0.34$0.34563,500
2020-12-11$0.35$0.35455,200
2020-12-10$0.38$0.38468,000
2020-12-09$0.41$0.41266,000
2020-12-08$0.42$0.42118,000
2020-12-07$0.42$0.4293,200
2020-12-04$0.43$0.4343,400
2020-12-03$0.43$0.4367,100
2020-12-02$0.44$0.44440,600
2020-12-01$0.44$0.44112,300
2020-11-30$0.44$0.44125,400
2020-11-27$0.45$0.45153,100
2020-11-25$0.46$0.46181,500
2020-11-24$0.42$0.42162,300
2020-11-23$0.42$0.42322,500
2020-11-20$0.44$0.4467,400
2020-11-19$0.44$0.44116,500
2020-11-18$0.44$0.44769,400
2020-11-17$0.46$0.4682,900
2020-11-16$0.48$0.48187,400
2020-11-13$0.44$0.4430,100
2020-11-12$0.45$0.4538,000
2020-11-11$0.45$0.4573,900
2020-11-10$0.48$0.4826,700
2020-11-09$0.49$0.49300,200
2020-11-06$0.44$0.4475,800
2020-11-05$0.43$0.43144,900
2020-11-04$0.42$0.4231,300
2020-11-03$0.43$0.43160,700
2020-11-02$0.42$0.42115,700
2020-10-30$0.41$0.41138,400
2020-10-29$0.42$0.4233,300
2020-10-28$0.42$0.4248,800
2020-10-27$0.44$0.4475,000
2020-10-26$0.42$0.4282,600
2020-10-23$0.44$0.4445,300
2020-10-22$0.46$0.4681,200
2020-10-21$0.42$0.42137,300
2020-10-20$0.43$0.43215,100
2020-10-19$0.46$0.46103,800
2020-10-16$0.48$0.48194,500
2020-10-15$0.46$0.46600,600
2020-10-14$0.52$0.52171,400
2020-10-13$0.56$0.5679,900
2020-10-12$0.56$0.5646,500
2020-10-09$0.58$0.5835,400
2020-10-08$0.58$0.5853,200
2020-10-07$0.57$0.5742,600
2020-10-06$0.57$0.5737,500
2020-10-05$0.58$0.58107,100
2020-10-02$0.60$0.60199,900
2020-10-01$0.56$0.56138,900
2020-09-30$0.52$0.5240,600
2020-09-29$0.52$0.5229,500
2020-09-28$0.53$0.5340,000
2020-09-25$0.52$0.5241,000
2020-09-24$0.51$0.5141,800
2020-09-23$0.50$0.50173,200
2020-09-22$0.53$0.5379,300
2020-09-21$0.50$0.50133,200
2020-09-18$0.53$0.5326,100
2020-09-17$0.52$0.52132,600
2020-09-16$0.52$0.5261,400
2020-09-15$0.52$0.5287,200
2020-09-14$0.53$0.5393,500
2020-09-11$0.54$0.5472,300
2020-09-10$0.53$0.5349,300
2020-09-09$0.55$0.55107,900
2020-09-08$0.54$0.5458,400
2020-09-04$0.53$0.5390,300
2020-09-03$0.52$0.52104,600
2020-09-02$0.54$0.54128,200
2020-09-01$0.55$0.55116,600
2020-08-31$0.57$0.57149,500
2020-08-28$0.54$0.54230,800
2020-08-27$0.56$0.56209,400
2020-08-26$0.59$0.59112,200
2020-08-25$0.60$0.60125,000
2020-08-24$0.59$0.59157,300
2020-08-21$0.59$0.59170,100
2020-08-20$0.62$0.62118,200
2020-08-19$0.61$0.61663,100
2020-08-18$0.65$0.65162,700
2020-08-17$0.67$0.6761,100
2020-08-14$0.68$0.6885,800
2020-08-13$0.69$0.69137,300
2020-08-12$0.69$0.69276,600
2020-08-11$0.73$0.7340,600
2020-08-10$0.70$0.7060,100
2020-08-07$0.73$0.7365,700
2020-08-06$0.74$0.74109,900
2020-08-05$0.72$0.7290,200
2020-08-04$0.70$0.7060,900
2020-08-03$0.71$0.7152,000
2020-07-31$0.70$0.70112,700
2020-07-30$0.73$0.7344,200
2020-07-29$0.77$0.77169,900
2020-07-28$0.70$0.7066,800
2020-07-27$0.70$0.7092,300
2020-07-24$0.71$0.7185,400
2020-07-23$0.73$0.73222,300
2020-07-22$0.69$0.69108,100
2020-07-21$0.69$0.69101,100
2020-07-20$0.66$0.66355,200
2020-07-17$0.72$0.72167,200
2020-07-16$0.75$0.7591,600
2020-07-15$0.77$0.7763,800
2020-07-14$0.75$0.75140,100
2020-07-13$0.79$0.79360,100
2020-07-10$0.85$0.85250,100
2020-07-09$0.90$0.90378,300
2020-07-08$0.89$0.89272,600
2020-07-07$0.83$0.83129,300
2020-07-06$0.83$0.83252,900
2020-07-02$0.80$0.8043,200
2020-07-01$0.81$0.8168,600
2020-06-30$0.79$0.79114,400
2020-06-29$0.78$0.7883,600
2020-06-26$0.79$0.7974,900
2020-06-25$0.77$0.77113,400
2020-06-24$0.78$0.7877,600
2020-06-23$0.82$0.8291,300
2020-06-22$0.80$0.80145,700
2020-06-19$0.78$0.7841,600
2020-06-18$0.77$0.7747,800
2020-06-17$0.76$0.7640,600
2020-06-16$0.78$0.7870,000
2020-06-15$0.76$0.7645,200
2020-06-12$0.78$0.78107,500
2020-06-11$0.72$0.72283,500
2020-06-10$0.85$0.8598,000
2020-06-09$0.87$0.87159,600
2020-06-08$0.87$0.87252,700
2020-06-05$0.83$0.83130,700
2020-06-04$0.85$0.8579,700
2020-06-03$0.87$0.87225,000
2020-06-02$0.89$0.89192,500
2020-06-01$0.89$0.89158,200
2020-05-29$0.84$0.84253,400
2020-05-28$0.91$0.91840,300
2020-05-27$0.77$0.77324,600
2020-05-26$0.67$0.67336,800
2020-05-22$0.59$0.59191,600
2020-05-21$0.55$0.551,086,900
2020-05-20$0.50$0.5081,800
2020-05-19$0.48$0.48167,400
2020-05-18$0.43$0.43188,100
2020-05-15$0.45$0.45107,200
2020-05-14$0.43$0.43233,500
2020-05-13$0.45$0.45223,000
2020-05-12$0.47$0.47140,700
2020-05-11$0.48$0.4882,000
2020-05-08$0.49$0.49128,200
2020-05-07$0.48$0.4881,900
2020-05-06$0.50$0.50255,400
2020-05-05$0.49$0.49143,800
2020-05-04$0.49$0.49121,500
2020-05-01$0.50$0.5096,900
2020-04-30$0.52$0.52105,800
2020-04-29$0.54$0.54192,400
2020-04-28$0.50$0.5088,300
2020-04-27$0.51$0.51136,200
2020-04-24$0.49$0.4989,900
2020-04-23$0.51$0.5192,900
2020-04-22$0.50$0.50224,400
2020-04-21$0.53$0.53108,100
2020-04-20$0.56$0.5662,200
2020-04-17$0.56$0.56126,600
2020-04-16$0.54$0.5477,800
2020-04-15$0.55$0.55115,300
2020-04-14$0.58$0.58199,800
2020-04-13$0.54$0.54103,200
2020-04-09$0.54$0.54239,400
2020-04-08$0.53$0.53156,900
2020-04-07$0.50$0.5090,500
2020-04-06$0.52$0.52111,300
2020-04-03$0.50$0.5085,900
2020-04-02$0.51$0.5137,500
2020-04-01$0.53$0.53103,600
2020-03-31$0.57$0.5768,200
2020-03-30$0.54$0.5494,700
2020-03-27$0.52$0.52122,400
2020-03-26$0.52$0.52337,400
2020-03-25$0.57$0.57518,200
2020-03-24$0.44$0.44366,400
2020-03-23$0.39$0.39608,400
2020-03-20$0.41$0.41313,900
2020-03-19$0.42$0.42284,500
2020-03-18$0.42$0.42371,000
2020-03-17$0.51$0.51454,900
2020-03-16$0.55$0.55289,700
2020-03-13$0.65$0.65357,100
2020-03-12$0.62$0.62612,200
2020-03-11$0.70$0.70307,600
2020-03-10$0.75$0.75338,600
2020-03-09$0.70$0.70430,000
2020-03-06$0.81$0.81243,500
2020-03-05$0.85$0.85278,200
2020-03-04$0.88$0.8887,600
2020-03-03$0.86$0.86301,100
2020-03-02$0.85$0.85347,000
2020-02-28$0.80$0.80376,800
2020-02-27$0.83$0.83667,900
2020-02-26$0.91$0.91110,800
2020-02-25$0.91$0.91171,200
2020-02-24$0.93$0.93342,100
2020-02-21$1.02$1.0291,900
2020-02-20$1.00$1.00145,100
2020-02-19$1.00$1.00231,000
2020-02-18$1.02$1.0295,900
2020-02-14$1.05$1.0566,100
2020-02-13$1.06$1.0643,600
2020-02-12$1.06$1.0691,300
2020-02-11$1.06$1.0699,400
2020-02-10$1.08$1.08118,200
2020-02-07$1.10$1.10117,200
2020-02-06$1.13$1.1397,600
2020-02-05$1.15$1.15128,300
2020-02-04$1.10$1.10347,900
2020-02-03$1.08$1.08175,500
2020-01-31$1.15$1.15604,500
2020-01-30$1.10$1.10255,100
2020-01-29$1.02$1.0265,800
2020-01-28$1.03$1.03110,200
2020-01-27$1.03$1.03166,500
2020-01-24$1.09$1.09153,100
2020-01-23$1.04$1.04107,600
2020-01-22$1.00$1.00151,200
2020-01-21$1.01$1.01145,000
2020-01-17$1.01$1.0188,000
2020-01-16$1.00$1.0032,300
2020-01-15$0.99$0.9959,800
2020-01-14$0.99$0.9981,900
2020-01-13$0.97$0.9760,800
2020-01-10$0.95$0.9579,800
2020-01-09$0.96$0.9659,400
2020-01-08$0.98$0.98154,200
2020-01-07$1.01$1.01214,100
2020-01-06$0.96$0.96104,800
2020-01-03$0.97$0.9774,400
2020-01-02$0.99$0.9989,400