Xtra-Gold Resources Corporation Historical Stock Prices

XTGRF 
$0.2911
*  
unch
 negative 
unch
Get XTGRF Alerts
*Delayed - data as of Apr. 16, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.2911  0.2911  0.2911 1,000
04/16/2014 0.2911 0.2911 0.2911 0.2911 1,000
04/15/2014 0.2911 0.2911 0.2911 0.2911 00
04/14/2014 0.2911 0.2911 0.2911 0.2911 5,000
04/11/2014 0.33 0.33 0.33 0.33 00
04/10/2014 0.33 0.33 0.33 0.33 800
04/09/2014 0.299 0.299 0.299 0.299 10,000
04/08/2014 0.287 0.287 0.287 0.287 00
04/07/2014 0.287 0.287 0.287 0.287 00
04/04/2014 0.287 0.287 0.287 0.287 00
04/03/2014 0.28 0.288 0.28 0.287 37,500
04/02/2014 0.298 0.3 0.298 0.3 5,747
04/01/2014 0.3 0.3 0.28 0.28 22,025
03/31/2014 0.32 0.32 0.287 0.294 9,295
03/28/2014 0.32 0.32 0.29 0.3 54,000
03/27/2014 0.33 0.33 0.33 0.33 4,000
03/26/2014 0.37 0.37 0.3 0.325 11,222
03/25/2014 0.355 0.355 0.355 0.355 00
03/24/2014 0.355 0.355 0.355 0.355 400
03/21/2014 0.37 0.37 0.37 0.37 2,500
03/20/2014 0.38 0.38 0.37 0.37 7,200
03/19/2014 0.37 0.37 0.37 0.37 00
03/18/2014 0.37 0.37 0.37 0.37 00
03/17/2014 0.37 0.37 0.37 0.37 00
03/14/2014 0.37 0.37 0.37 0.37 300
03/13/2014 0.366 0.366 0.365 0.365 6,000
03/12/2014 0.364 0.364 0.364 0.364 1,000
03/11/2014 0.348 0.348 0.348 0.348 00
03/10/2014 0.348 0.348 0.348 0.348 00
03/07/2014 0.348 0.348 0.348 0.348 00
03/06/2014 0.348 0.348 0.348 0.348 00
03/05/2014 0.348 0.348 0.348 0.348 500
03/04/2014 0.342 0.342 0.342 0.342 300
03/03/2014 0.38 0.38 0.38 0.38 3,025
02/28/2014 0.37 0.37 0.37 0.37 3,000
02/27/2014 0.37 0.37 0.37 0.37 00
02/26/2014 0.37 0.37 0.37 0.37 00
02/25/2014 0.344 0.37 0.344 0.37 12,500
02/24/2014 0.346 0.3517 0.344 0.344 46,100
02/21/2014 0.347 0.347 0.347 0.347 5,000
02/20/2014 0.35 0.35 0.35 0.35 4,000
02/19/2014 0.356 0.356 0.356 0.356 5,000
02/18/2014 0.38 0.38 0.38 0.38 500
02/14/2014 0.347 0.347 0.347 0.347 5,350
02/13/2014 0.323 0.341 0.323 0.341 9,423
02/12/2014 0.326 0.326 0.323 0.324 10,500
02/11/2014 0.315 0.321 0.315 0.321 2,000
02/10/2014 0.33 0.33 0.33 0.33 00
02/07/2014 0.33 0.33 0.33 0.33 5,500
02/06/2014 0.325 0.325 0.325 0.325 00
02/05/2014 0.325 0.325 0.325 0.325 00
02/04/2014 0.325 0.325 0.325 0.325 00
02/03/2014 0.333 0.335 0.325 0.325 83,019
01/31/2014 0.31 0.31 0.3 0.3 12,000
01/30/2014 0.34 0.34 0.34 0.34 00
01/29/2014 0.34 0.34 0.34 0.34 00
01/28/2014 0.34 0.34 0.34 0.34 00
01/27/2014 0.35 0.3599 0.34 0.34 352,200
01/24/2014 0.33 0.34 0.33 0.34 3,000
01/23/2014 0.31 0.31 0.31 0.31 00
01/22/2014 0.31 0.31 0.31 0.31 2,000
01/21/2014 0.32 0.32 0.32 0.32 4,560
01/17/2014 0.32 0.32 0.3 0.3 30,100
01/16/2014 0.3289 0.3289 0.3289 0.3289 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?