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

Xtm Inc (OP: XTMIF )

0.0890 +0.0014 (+1.60%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 7, 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 (%)
Sep 30, 2021 0.4000 0.4186 0.3692 0.4186 58,600 +0.04(+9.98%)
Sep 29, 2021 0.4168 0.4168 0.3683 0.3806 130,702 -0.04(-8.93%)
Sep 28, 2021 0.4130 0.4296 0.4130 0.4179 133,331 +0.01(+2.10%)
Sep 27, 2021 0.3672 0.4358 0.3672 0.4093 149,417 +0.06(+16.54%)
Sep 24, 2021 0.3200 0.3512 0.3152 0.3512 42,770 +0.03(+9.03%)
Sep 23, 2021 0.3280 0.3288 0.3157 0.3221 93,200 +0.00(+1.04%)
Sep 22, 2021 0.3141 0.3192 0.3141 0.3188 2,253 +0.01(+2.67%)
Sep 20, 2021 0.3105 0.3105 0.3105 6 -0.00(-0.06%)
Sep 17, 2021 0.3083 0.3130 0.3049 0.3107 142,856 +0.00(+0.75%)
Sep 16, 2021 0.3057 0.3084 0.3057 0.3084 22,130 +0.01(+2.39%)
Sep 15, 2021 0.3012 0.3012 0.2993 0.3012 38,000 -0.00(-1.47%)
Sep 14, 2021 0.3021 0.3200 0.3017 0.3057 78,538 -0.01(-3.69%)
Sep 13, 2021 0.3036 0.3174 0.3036 0.3174 11,000 +0.02(+5.76%)
Sep 10, 2021 0.3001 0.3001 0.3001 0.3001 250 +0.01(+1.97%)
Sep 09, 2021 0.2982 0.2982 0.2943 0.2943 600 -0.01(-1.93%)
Sep 08, 2021 0.3001 0.3001 0.3001 0.3001 15,000 -0.00(-1.51%)
Sep 07, 2021 0.3080 0.3157 0.3047 0.3047 17,000 -0.01(-1.71%)
Sep 03, 2021 0.3100 0.3100 0.3100 0.3100 11,001 +0.01(+2.34%)
Sep 02, 2021 0.2964 0.3029 0.2964 0.3029 7,940 -0.00(-0.98%)
Sep 01, 2021 0.3187 0.3187 0.3040 0.3059 15,259 -0.01(-2.24%)
Aug 31, 2021 0.3129 0.3129 0.3129 0.3129 3,025 +0.00(+0.26%)
Aug 30, 2021 0.3093 0.3145 0.3093 0.3121 2,450 -0.00(-0.54%)
Aug 27, 2021 0.3361 0.3365 0.3070 0.3138 40,601 -0.02(-4.91%)
Aug 26, 2021 0.3177 0.3491 0.3177 0.3300 96,200 +0.03(+9.63%)
Aug 25, 2021 0.2860 0.3010 0.2860 0.3010 4,129 +0.02(+5.61%)
Aug 24, 2021 0.2561 0.2860 0.2561 0.2850 42,100 +0.03(+14.00%)
Aug 23, 2021 0.2712 0.2926 0.2451 0.2500 40,040 -0.02(-7.06%)
Aug 20, 2021 0.2695 0.2729 0.2686 0.2690 1,200 -0.00(-1.57%)
Aug 19, 2021 0.2748 0.2772 0.2732 0.2733 5,400 -0.01(-2.95%)
Aug 18, 2021 0.2819 0.2819 0.2790 0.2816 15,519 +0.01(+1.81%)
Aug 17, 2021 0.2773 0.2773 0.2724 0.2766 26,150 -0.01(-3.66%)
Aug 16, 2021 0.2800 0.2989 0.2800 0.2871 85,000 +0.02(+5.71%)
Aug 13, 2021 0.2565 0.2716 0.2565 0.2716 4,350 -0.00(-1.67%)
Aug 12, 2021 0.2785 0.2802 0.2762 0.2762 34,600 -0.00(-1.32%)
Aug 11, 2021 0.2799 0.2799 0.2799 0.2799 215 +0.01(+3.44%)
Aug 10, 2021 0.2741 0.2791 0.2706 0.2706 20,000 -0.02(-7.99%)
Aug 09, 2021 0.3280 0.3280 0.2941 0.2941 47,174 -0.03(-8.64%)
Aug 06, 2021 0.3219 0.3219 0.3219 0.3219 250 +0.01(+3.37%)
Aug 05, 2021 0.3024 0.3114 0.3024 0.3114 7,250 +0.00(+1.40%)
Aug 04, 2021 0.3012 0.3071 0.3012 0.3071 11,650 +0.00(+1.49%)
Aug 03, 2021 0.3026 0.3026 0.3026 0.3026 273 +0.02(+6.59%)
Aug 02, 2021 0.2800 0.2839 0.2700 0.2839 20,400 -0.03(-10.55%)
Jul 30, 2021 0.3174 0.3174 0.3174 0.3174 158 +0.02(+5.31%)
Jul 27, 2021 0.3014 0.3014 0.3014 3 -0.00(-0.26%)
Jul 23, 2021 0.3022 0.3022 0.3022 0 +0.00(+0.07%)
Jul 22, 2021 0.3015 0.3063 0.3015 0.3020 5,650 -0.01(-4.31%)
Jul 21, 2021 0.3042 0.3156 0.3042 0.3156 7,995 +0.01(+3.78%)
Jul 20, 2021 0.3300 0.3381 0.3041 0.3041 22,087 +0.01(+2.08%)
Jul 19, 2021 0.3125 0.3125 0.2979 0.2979 8,562 -0.01(-3.69%)
Jul 16, 2021 0.3174 0.3229 0.3093 0.3093 4,951 -0.03(-8.76%)
Jul 15, 2021 0.3260 0.3390 0.3260 0.3390 700 -0.02(-5.04%)
Jul 14, 2021 0.3628 0.3628 0.3484 0.3570 71,625 -0.02(-4.14%)
Jul 13, 2021 0.3913 0.3913 0.3557 0.3724 152,452 -0.01(-3.02%)
Jul 12, 2021 0.3704 0.4191 0.3610 0.3840 75,100 +0.02(+6.40%)
Jul 09, 2021 0.3283 0.3748 0.3283 0.3609 98,210 +0.05(+14.46%)
Jul 08, 2021 0.3109 0.3153 0.2911 0.3153 4,337 +0.01(+3.61%)
Jul 07, 2021 0.3250 0.3250 0.3043 0.3043 39,750 +0.04(+16.19%)
Jul 06, 2021 0.2618 0.2619 0.2618 0.2619 14,000 -0.01(-3.75%)
Jul 02, 2021 0.2867 0.2867 0.2721 0.2721 500 -0.00(-0.07%)
Jul 01, 2021 0.2723 0.2723 0.2723 0.2723 317 +0.00(+0.89%)
Jun 30, 2021 0.2871 0.2871 0.2619 0.2699 12,188 -0.02(-7.16%)
Jun 29, 2021 0.2925 0.2925 0.2863 0.2907 60,365 -0.00(-0.34%)
Jun 28, 2021 0.2797 0.2917 0.2755 0.2917 60,554 +0.01(+2.49%)
Jun 25, 2021 0.2938 0.2938 0.2846 0.2846 75,000 -0.02(-5.86%)
Jun 24, 2021 0.3100 0.3168 0.3000 0.3023 7,581 +0.01(+3.32%)
Jun 23, 2021 0.2600 0.3012 0.2600 0.2926 350,251 +0.03(+10.58%)
Jun 22, 2021 0.2500 0.2700 0.2428 0.2646 330,500 -0.00(-0.97%)
Jun 21, 2021 0.2743 0.2750 0.2620 0.2672 32,190 -0.00(-1.15%)
Jun 18, 2021 0.2703 0.2703 0.2703 0.2703 2,515 -0.02(-5.49%)
Jun 16, 2021 0.2860 0.2860 0.2860 0 +0.01(+4.42%)
Jun 15, 2021 0.2875 0.2875 0.2739 0.2739 2,479 -0.03(-8.91%)
Jun 14, 2021 0.3007 0.3007 0.3007 0.3007 1,400 +0.00(+0.27%)
Jun 11, 2021 0.3000 0.3000 0.2978 0.2999 42,500 +0.00(+1.01%)
Jun 10, 2021 0.2970 0.2970 0.2969 0.2969 5,000 -0.01(-1.82%)
Jun 09, 2021 0.3024 0.3024 0.3024 0.3024 1,500 +0.01(+1.72%)
Jun 08, 2021 0.3059 0.3123 0.2973 0.2973 25,605 -0.01(-3.06%)
Jun 07, 2021 0.3227 0.3227 0.3067 0.3067 30,433 -0.01(-4.16%)
Jun 04, 2021 0.3189 0.3200 0.3147 0.3200 9,075 +0.02(+6.10%)
Jun 03, 2021 0.2975 0.3016 0.2954 0.3016 12,590 +0.02(+7.33%)
Jun 02, 2021 0.2800 0.2810 0.2788 0.2810 1,200 -0.00(-1.65%)
Jun 01, 2021 0.2867 0.2911 0.2828 0.2857 2,902 -0.00(-0.42%)
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%)
Mar 01, 2021 0.2547 0.3399 0.2547 0.3399 112,190 +0.10(+41.62%)
Feb 26, 2021 0.2253 0.2400 0.2213 0.2400 15,300 -0.02(-6.18%)
Feb 25, 2021 0.2242 0.2558 0.2242 0.2558 26,750 +0.03(+11.22%)
Feb 24, 2021 0.2304 0.2397 0.2286 0.2300 61,952 -0.01(-3.48%)
Feb 23, 2021 0.2167 0.2418 0.2140 0.2383 8,700 -0.01(-3.01%)
Feb 22, 2021 0.2889 0.2928 0.2400 0.2457 70,655 -0.04(-13.91%)
Feb 19, 2021 0.3049 0.3092 0.2851 0.2854 93,600 +0.02(+5.66%)
Feb 18, 2021 0.3071 0.3073 0.2701 0.2701 15,626 -0.03(-9.97%)
Feb 17, 2021 0.3306 0.3308 0.2856 0.3000 98,513 -0.00(-0.53%)
Feb 16, 2021 0.3000 0.3308 0.2492 0.3016 127,027 -0.02(-5.16%)
Feb 12, 2021 0.3175 0.3650 0.2992 0.3180 228,100 +0.07(+27.15%)
Feb 11, 2021 0.2486 0.2700 0.2486 0.2501 113,208 +0.01(+4.21%)
Feb 10, 2021 0.2326 0.2500 0.2235 0.2400 173,240 +0.02(+8.89%)
Feb 09, 2021 0.2000 0.2204 0.1900 0.2204 75,266 +0.04(+22.11%)
Feb 08, 2021 0.1520 0.1842 0.1520 0.1805 71,300 +0.03(+18.75%)
Feb 05, 2021 0.1566 0.1566 0.1519 0.1520 5,400 +0.00(+0.00%)
Feb 04, 2021 0.1483 0.1520 0.1479 0.1520 56,350 +0.00(+2.15%)
Feb 03, 2021 0.1488 0.1488 0.1488 0.1488 1,000 +0.00(+1.57%)
Feb 01, 2021 0.1465 0.1465 0.1465 0 -0.00(-2.33%)
Jan 29, 2021 0.1489 0.1500 0.1489 0.1500 1,500 +0.01(+9.49%)
Jan 28, 2021 0.1369 0.1370 0.1369 0.1370 4,209 -0.00(-0.07%)
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.