Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtm Inc (OP: XTMIF )

0.1078 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.2869 0.2869 0.2869 0.2869 7,500 -0.00(-1.07%)
May 27, 2021 0.3146 0.3148 0.2784 0.2900 83,052 -0.01(-3.33%)
May 26, 2021 0.3000 0.3000 0.3000 0.3000 7,050 -0.00(-0.96%)
May 25, 2021 0.3079 0.3079 0.3029 0.3029 1,250 +0.01(+4.85%)
May 24, 2021 0.3026 0.3026 0.2610 0.2889 65,479 -0.02(-7.14%)
May 21, 2021 0.3063 0.3193 0.3063 0.3111 46,647 +0.01(+4.19%)
May 20, 2021 0.3066 0.3066 0.2986 0.2986 8,000 +0.01(+2.05%)
May 19, 2021 0.2978 0.3097 0.2926 0.2926 35,738 -0.01(-4.63%)
May 18, 2021 0.3028 0.3068 0.3028 0.3068 1,908 +0.01(+4.25%)
May 17, 2021 0.2979 0.3065 0.2901 0.2943 69,812 +0.01(+1.90%)
May 14, 2021 0.3057 0.3057 0.2888 0.2888 87,315 -0.02(-4.94%)
May 13, 2021 0.2968 0.3038 0.2968 0.3038 10,685 +0.00(+1.10%)
May 12, 2021 0.3147 0.3147 0.2974 0.3005 29,860 -0.02(-6.79%)
May 11, 2021 0.3146 0.3224 0.2889 0.3224 97,407 +0.01(+2.61%)
May 10, 2021 0.3361 0.3361 0.3142 0.3142 42,506 -0.01(-3.44%)
May 07, 2021 0.3208 0.3315 0.3194 0.3254 59,450 +0.03(+8.50%)
May 06, 2021 0.3273 0.3396 0.2999 0.2999 50,761 -0.02(-6.78%)
May 05, 2021 0.3257 0.3257 0.3015 0.3217 23,494 +0.00(+1.55%)
May 04, 2021 0.3127 0.3249 0.3127 0.3168 72,109 -0.01(-3.97%)
May 03, 2021 0.3379 0.3379 0.3136 0.3299 40,760 -0.02(-5.72%)
Apr 30, 2021 0.3503 0.3503 0.3478 0.3499 4,500 +0.01(+2.28%)
Apr 29, 2021 0.3540 0.3540 0.3421 0.3421 23,940 -0.00(-0.58%)
Apr 28, 2021 0.3537 0.3609 0.3388 0.3441 21,983 +0.00(+0.38%)
Apr 27, 2021 0.3465 0.3465 0.3428 0.3428 548 -0.02(-4.38%)
Apr 26, 2021 0.3456 0.3710 0.3420 0.3585 11,147 +0.01(+1.82%)
Apr 23, 2021 0.3361 0.3561 0.3201 0.3521 39,800 +0.02(+7.35%)
Apr 22, 2021 0.3356 0.3363 0.3280 0.3280 19,500 -0.01(-1.83%)
Apr 21, 2021 0.3525 0.3526 0.3282 0.3341 1,767 +0.00(+1.43%)
Apr 20, 2021 0.3195 0.3569 0.3195 0.3294 19,396 +0.01(+1.92%)
Apr 19, 2021 0.3287 0.3443 0.3232 0.3232 32,497 -0.03(-9.19%)
Apr 16, 2021 0.3300 0.3559 0.3198 0.3559 56,100 +0.01(+2.62%)
Apr 15, 2021 0.3500 0.3500 0.3309 0.3468 11,922 -0.01(-3.48%)
Apr 14, 2021 0.3772 0.3772 0.3539 0.3593 11,208 -0.02(-4.19%)
Apr 13, 2021 0.3705 0.3750 0.3600 0.3750 5,552 +0.02(+4.28%)
Apr 12, 2021 0.3465 0.3703 0.3465 0.3596 56,170 +0.02(+6.01%)
Apr 09, 2021 0.3557 0.3587 0.3191 0.3392 23,100 -0.02(-5.28%)
Apr 08, 2021 0.3337 0.3698 0.3337 0.3581 89,751 +0.02(+5.32%)
Apr 07, 2021 0.3487 0.4250 0.3369 0.3400 59,455 +0.00(+0.44%)
Apr 06, 2021 0.3584 0.3584 0.3307 0.3385 48,080 -0.02(-4.76%)
Apr 05, 2021 0.3674 0.4250 0.3553 0.3554 215,909 -0.00(-0.86%)
Apr 01, 2021 0.3737 0.3739 0.3583 0.3585 34,400 -0.00(-0.99%)
Mar 31, 2021 0.3574 0.3659 0.3537 0.3621 25,253 +0.01(+3.93%)
Mar 30, 2021 0.3562 0.3700 0.3239 0.3484 117,596 +0.00(+0.90%)
Mar 29, 2021 0.3733 0.3851 0.3453 0.3453 86,346 -0.03(-8.60%)
Mar 26, 2021 0.4218 0.4222 0.3651 0.3778 226,300 -0.01(-1.77%)
Mar 25, 2021 0.3770 0.3961 0.3653 0.3846 24,937 +0.01(+3.97%)
Mar 24, 2021 0.3852 0.3901 0.3681 0.3699 36,750 -0.01(-3.09%)
Mar 23, 2021 0.3857 0.3989 0.3462 0.3817 65,908 -0.01(-2.40%)
Mar 22, 2021 0.4441 0.4632 0.3911 0.3911 74,462 -0.04(-8.58%)
Mar 19, 2021 0.4549 0.4600 0.4234 0.4278 106,800 -0.01(-2.68%)
Mar 18, 2021 0.4500 0.4543 0.4394 0.4396 31,786 -0.03(-5.93%)
Mar 17, 2021 0.4570 0.4700 0.4330 0.4673 221,813 +0.01(+2.88%)
Mar 16, 2021 0.4653 0.4658 0.4260 0.4542 33,454 +0.01(+1.16%)
Mar 15, 2021 0.4928 0.5026 0.4400 0.4490 176,113 -0.02(-4.47%)
Mar 12, 2021 0.4394 0.4800 0.4394 0.4700 221,700 +0.05(+12.06%)
Mar 11, 2021 0.4325 0.4535 0.4063 0.4194 68,022 +0.00(+0.07%)
Mar 10, 2021 0.4673 0.4770 0.4040 0.4191 112,289 -0.04(-8.89%)
Mar 09, 2021 0.4994 0.5061 0.4359 0.4600 158,942 -0.01(-2.89%)
Mar 08, 2021 0.4343 0.5369 0.4034 0.4737 313,756 +0.09(+22.34%)
Mar 05, 2021 0.3673 0.3952 0.3673 0.3872 345,900 +0.04(+12.75%)
Mar 04, 2021 0.3485 0.5181 0.3362 0.3434 136,006 -0.01(-3.57%)
Mar 03, 2021 0.3679 0.3795 0.3482 0.3561 31,106 +0.00(+0.85%)
Mar 02, 2021 0.3482 0.3694 0.2500 0.3531 112,615 +0.01(+3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.