Historical Prices for Xtra-gold Resources Corp. (XTGR)

Symbol:

Historical Data for XtraGold Resources Corp. (XTGR)

After Hours: $ 0.765

-0.085 (-10.00%)

Volume: 20.55 k

4:02 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	0.76	0.85	0.76	0.85	47,550	-0.05	-5.56%
10/9/08	0.90	0.90	0.90	0.90	2,500	0.15	20.00%
10/8/08	1.10	1.10	0.75	0.75	105,400	-0.45	-37.50%
10/7/08	1.20	1.20	1.20	1.20	8,500	-0.05	-4.00%
10/6/08	1.25	1.25	1.20	1.25	2,150	0.05	4.17%
10/2/08	1.25	1.40	1.06	1.20	49,850	-0.05	-4.00%
10/1/08	1.30	1.30	1.25	1.25	4,000	-0.05	-3.85%
9/30/08	1.35	1.35	1.30	1.30	26,100	-0.05	-3.70%
9/29/08	1.50	1.50	1.35	1.35	7,300	0.04	3.05%
9/26/08	1.40	1.40	1.31	1.31	1,500	-0.24	-15.48%
9/24/08	1.55	1.55	1.55	1.55	200	0.18	13.14%
9/23/08	1.55	1.55	1.36	1.37	4,500	0.07	5.38%
9/22/08	1.30	1.30	1.30	1.30	2,000	-0.10	-7.14%
9/19/08	1.18	1.40	1.18	1.40	10,000	0.15	12.00%
9/18/08	1.31	1.31	1.10	1.25	17,690	-0.15	-10.71%
9/17/08	1.31	1.40	1.30	1.40	17,375	0.05	3.70%
9/16/08	1.36	1.36	1.35	1.35	14,760	-0.03	-2.17%
9/15/08	1.41	1.41	1.35	1.38	11,500	-0.04	-2.82%
9/12/08	1.45	1.46	1.40	1.42	25,500	-0.066	-4.44%
9/11/08	1.48	1.50	1.45	1.486	27,100	0.016	1.09%
9/10/08	1.47	1.47	1.47	1.47	5,000	–	–
9/9/08	1.51	1.51	1.47	1.47	7,775	-0.18	-10.91%
9/8/08	1.57	1.65	1.50	1.65	13,225	0.05	3.12%
9/5/08	1.65	1.65	1.60	1.60	7,400	-0.097	-5.72%
9/4/08	1.65	1.70	1.65	1.697	28,500	0.097	6.06%
9/3/08	1.65	1.70	1.60	1.60	22,000	-0.10	-5.88%
9/2/08	1.70	1.70	1.70	1.70	4,500	–	–
8/29/08	1.65	1.70	1.65	1.70	8,000	0.10	6.25%
8/28/08	1.60	1.60	1.60	1.60	8,300	–	–
8/27/08	1.70	1.70	1.60	1.60	3,200	–	–
8/26/08	1.60	1.60	1.59	1.60	11,000	0.05	3.23%
8/25/08	1.55	1.55	1.55	1.55	1,000	0.05	3.33%
8/22/08	1.60	1.60	1.50	1.50	2,350	-0.05	-3.23%
8/20/08	1.54	1.55	1.54	1.55	5,000	-0.03	-1.90%
8/18/08	1.57	1.58	1.55	1.58	4,100	-0.02	-1.25%
8/15/08	1.60	1.60	1.57	1.60	1,350	–	–
8/13/08	1.61	1.62	1.59	1.60	15,500	-0.03	-1.84%
8/12/08	1.64	1.64	1.63	1.63	12,500	-0.03	-1.81%
8/11/08	1.65	1.66	1.65	1.66	24,000	-0.04	-2.35%
8/8/08	1.70	1.70	1.65	1.70	64,100	–	–
8/7/08	1.62	1.70	1.62	1.70	27,300	0.10	6.25%
8/6/08	1.60	1.64	1.50	1.60	91,600	0.05	3.23%
8/5/08	1.50	1.55	1.50	1.55	7,000	0.04	2.65%
8/4/08	1.50	1.51	1.50	1.51	4,500	–	–
8/1/08	1.50	1.51	1.50	1.51	2,000	–	–
7/31/08	1.51	1.51	1.50	1.51	11,000	-0.02	-1.31%
7/30/08	1.53	1.54	1.52	1.53	10,800	–	–
7/29/08	1.57	1.58	1.52	1.53	29,800	-0.04	-2.55%
7/28/08	1.65	1.65	1.57	1.57	16,250	-0.04	-2.48%
7/25/08	1.65	1.70	1.61	1.61	73,800	-0.06	-3.59%
7/24/08	1.66	1.67	1.66	1.67	6,135	0.01	0.60%
7/23/08	1.68	1.70	1.66	1.66	13,000	–	–
7/22/08	1.68	1.68	1.66	1.66	9,332	–	–
7/21/08	1.67	1.68	1.66	1.66	35,000	-0.04	-2.35%
7/18/08	1.68	1.70	1.68	1.70	3,810	0.03	1.80%
7/17/08	1.73	1.73	1.67	1.67	88,900	-0.01	-0.60%
7/16/08	1.70	1.70	1.67	1.68	41,000	–	–
7/15/08	1.68	1.69	1.68	1.68	11,935	-0.02	-1.18%
7/14/08	1.68	1.70	1.70	1.70	1,435	0.02	1.19%