Date Open High Low Close Volume Open Interest
02/14/14 0.0320 0.0400 0.0300 0.0339 15,328,000 0
02/13/14 0.0350 0.0370 0.0261 0.0300 32,618,300 0
02/12/14 0.0286 0.0418 0.0275 0.0331 58,189,700 0
02/11/14 0.0190 0.0330 0.0180 0.0270 45,775,300 0
02/10/14 0.0240 0.0240 0.0140 0.0140 21,215,500 0
02/07/14 0.0210 0.0240 0.0130 0.0200 29,770,200 0
02/06/14 0.0309 0.0440 0.0202 0.0210 32,026,800 0
02/05/14 0.0155 0.0290 0.0139 0.0249 40,822,900 0
02/04/14 0.0110 0.0160 0.0100 0.0130 40,186,300 0
02/03/14 0.0048 0.0048 0.0039 0.0040 695,000 0
http://chart.eoddata.com/?e=OTCBB&s=XTRM&...0403000111