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 16, 2024 0.1078 30 -0.00(-3.92%)
May 15, 2024 0.1122 0.1122 0.1122 0.1122 100 +0.01(+7.06%)
May 14, 2024 0.1091 0.1091 0.1048 0.1048 50,000 -0.01(-9.11%)
May 13, 2024 0.1153 0.1153 0.1153 0.1153 100 -0.00(-0.60%)
May 10, 2024 0.1121 0.1160 0.1121 0.1160 333 -0.01(-4.53%)
May 09, 2024 0.1110 0.1215 0.1089 0.1215 166,550 +0.01(+10.45%)
May 08, 2024 0.1100 0.1100 0.1100 0.1100 50,500 +0.00(+0.00%)
May 03, 2024 0.1100 0 -0.00(-0.27%)
May 02, 2024 0.1103 0.1103 0.1103 0.1103 100 +0.01(+6.06%)
May 01, 2024 0.1040 0.1040 0.1040 0.1040 10,150 -0.01(-5.97%)
Apr 30, 2024 0.1106 0.1106 0.1106 0.1106 500 +0.00(+1.94%)
Apr 26, 2024 0.1085 0 -0.02(-18.42%)
Apr 22, 2024 0.1330 0 +0.01(+4.89%)
Apr 19, 2024 0.1268 0.1268 0.1268 0.1268 4,900 +0.01(+9.88%)
Apr 17, 2024 0.1154 0 -0.00(-2.29%)
Apr 16, 2024 0.1140 0.1181 0.1140 0.1181 16,820 +0.00(+1.99%)
Apr 11, 2024 0.1158 0 -0.01(-4.30%)
Apr 10, 2024 0.1210 0.1210 0.1210 0.1210 200 -0.01(-7.49%)
Apr 04, 2024 0.1308 0 +0.00(+0.77%)
Apr 03, 2024 0.1390 0.1390 0.1298 0.1298 16,500 -0.00(-2.84%)
Mar 28, 2024 0.1336 0 -0.00(-1.76%)
Mar 26, 2024 0.1360 7 +0.01(+6.33%)
Mar 22, 2024 0.1279 0 -0.00(-1.46%)
Mar 20, 2024 0.1298 0 +0.00(+1.96%)
Mar 19, 2024 0.1178 0.1273 0.1178 0.1273 800 -0.00(-2.90%)
Mar 15, 2024 0.1311 0 +0.00(+3.88%)
Mar 13, 2024 0.1262 0 -0.01(-9.21%)
Mar 11, 2024 0.1390 0 +0.03(+24.89%)
Mar 08, 2024 0.1103 0.1113 0.1103 0.1113 4,100 -0.01(-5.03%)
Mar 07, 2024 0.1172 0.1172 0.1172 0.1172 600 -0.01(-10.87%)
Mar 06, 2024 0.1315 0.1315 0.1315 0.1315 350 -0.01(-8.17%)
Mar 05, 2024 0.1432 0.1432 0.1432 0.1432 3,000 +0.01(+4.15%)
Mar 01, 2024 0.1375 1 -0.00(-1.79%)
Feb 29, 2024 0.1400 0.1400 0.1400 0.1400 133,940 +0.00(+0.00%)
Feb 28, 2024 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Feb 27, 2024 0.1400 0.1400 0.1400 0.1400 20,051 +0.01(+5.11%)
Feb 26, 2024 0.1332 0.1332 0.1332 0.1332 500 +0.02(+17.67%)
Feb 23, 2024 0.1132 0.1132 0.1132 0.1132 1,461 -0.00(-0.61%)
Feb 22, 2024 0.1149 0.1149 0.1112 0.1139 4,664 +0.00(+0.00%)
Feb 16, 2024 0.1139 0 +0.00(+3.08%)
Feb 13, 2024 0.1105 0 -0.02(-14.34%)
Feb 12, 2024 0.1300 0.1300 0.1200 0.1290 27,000 -0.00(-3.66%)
Feb 09, 2024 0.1339 0.1339 0.1339 0.1339 13,079 +0.00(+0.07%)
Feb 08, 2024 0.1338 0.1338 0.1338 0.1338 150 +0.00(+2.92%)
Feb 07, 2024 0.1342 0.1342 0.1298 0.1300 43,231 -0.01(-3.70%)
Feb 06, 2024 0.1330 0.1400 0.1330 0.1350 71,309 +0.00(+0.90%)
Feb 05, 2024 0.1300 0.1367 0.1300 0.1338 143,183 +0.00(+0.00%)
Feb 02, 2024 0.1450 0.1450 0.1337 0.1338 27,033 -0.01(-6.43%)
Feb 01, 2024 0.1267 0.1430 0.1192 0.1430 93,533 +0.02(+15.88%)
Jan 31, 2024 0.1118 0.1234 0.1118 0.1234 3,000 +0.01(+13.52%)
Jan 30, 2024 0.1087 0.1087 0.1087 0.1087 3,500 +0.01(+12.18%)
Jan 29, 2024 0.0969 0.0969 0.0969 0.0969 300 +0.00(+5.33%)
Jan 25, 2024 0.0920 0 +0.00(+1.10%)
Jan 24, 2024 0.0903 0.0910 0.0903 0.0910 14,000 -0.00(-2.26%)
Jan 23, 2024 0.0928 0.0931 0.0928 0.0931 21,500 +0.00(+2.65%)
Jan 22, 2024 0.1050 0.1050 0.0907 0.0907 56,680 -0.01(-9.30%)
Jan 19, 2024 0.0700 0.1000 0.0700 0.1000 92,029 +0.03(+50.15%)
Jan 17, 2024 0.0666 0 -0.00(-6.46%)
Jan 12, 2024 0.0712 0 +0.01(+18.67%)
Jan 09, 2024 0.0600 1,000 -0.00(-5.66%)
Jan 08, 2024 0.0636 0.0636 0.0636 0.0636 12,000 +0.00(+7.43%)
Jan 04, 2024 0.0592 0 -0.01(-18.01%)
Jan 03, 2024 0.0690 0.0722 0.0690 0.0722 11,625 +0.01(+16.45%)
Jan 02, 2024 0.0657 0.0690 0.0620 0.0620 124,532 -0.00(-3.58%)
Dec 29, 2023 0.0643 0.0643 0.0643 0.0643 100 +0.00(+2.72%)
Dec 28, 2023 0.0530 0.0652 0.0530 0.0626 49,309 +0.01(+8.87%)
Dec 26, 2023 0.0575 1 +0.01(+10.15%)
Dec 21, 2023 0.0522 0 -0.00(-7.12%)
Dec 20, 2023 0.0490 0.0562 0.0475 0.0562 60,050 +0.00(+9.34%)
Dec 19, 2023 0.0525 0.0525 0.0500 0.0514 7,100 -0.00(-5.69%)
Dec 18, 2023 0.0560 0.0575 0.0512 0.0545 20,000 +0.00(+7.07%)
Dec 15, 2023 0.0561 0.0561 0.0509 0.0509 1,401 -0.00(-4.68%)
Dec 13, 2023 0.0534 0 -0.00(-4.13%)
Dec 12, 2023 0.0515 0.0557 0.0515 0.0557 5,365 -0.00(-4.46%)
Dec 11, 2023 0.0583 0.0583 0.0583 0.0583 11,000 +0.00(+1.57%)
Dec 08, 2023 0.0526 0.0574 0.0520 0.0574 4,000 -0.00(-2.38%)
Dec 06, 2023 0.0588 0 -0.00(-3.45%)
Dec 05, 2023 0.0609 0.0609 0.0609 0.0609 3,550 +0.00(+1.50%)
Dec 04, 2023 0.0587 0.0600 0.0490 0.0600 122,250 -0.00(-4.76%)
Dec 01, 2023 0.0700 0.0700 0.0630 0.0630 32,020 -0.02(-22.13%)
Nov 28, 2023 0.0809 0 +0.00(+1.12%)
Nov 27, 2023 0.0770 0.0806 0.0770 0.0800 36,000 +0.01(+11.11%)
Nov 22, 2023 0.0720 67 +0.00(+2.86%)
Nov 21, 2023 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-1.41%)
Nov 20, 2023 0.0710 0.0720 0.0710 0.0710 2,411 +0.00(+5.81%)
Nov 17, 2023 0.0720 0.0720 0.0671 0.0671 40,500 +0.00(+6.34%)
Nov 16, 2023 0.0654 0.0660 0.0631 0.0631 46,500 +0.00(+7.50%)
Nov 14, 2023 0.0587 0 -0.00(-6.68%)
Nov 13, 2023 0.0578 0.0629 0.0578 0.0629 6,925 +0.01(+11.52%)
Nov 10, 2023 0.0651 0.0696 0.0564 0.0564 20,180 -0.01(-19.08%)
Nov 09, 2023 0.0697 0.0697 0.0697 0.0697 500 +0.00(+7.40%)
Nov 08, 2023 0.0633 0.0695 0.0581 0.0649 44,150 -0.00(-3.71%)
Nov 07, 2023 0.0676 0.0676 0.0604 0.0674 21,915 +0.00(+6.31%)
Nov 06, 2023 0.0430 0.0634 0.0430 0.0634 139,000 +0.01(+26.04%)
Nov 03, 2023 0.0590 0.0662 0.0503 0.0503 145,250 -0.01(-21.41%)
Nov 02, 2023 0.0640 0.0640 0.0640 0.0640 63,000 -0.01(-8.70%)
Nov 01, 2023 0.0759 0.0759 0.0701 0.0701 17,000 +0.00(+0.86%)
Oct 31, 2023 0.0695 0.0695 0.0695 0.0695 5,000 +0.00(+5.62%)
Oct 30, 2023 0.0633 0.0658 0.0633 0.0658 24,500 -0.01(-14.99%)
Oct 25, 2023 0.0774 3 +0.00(+1.84%)
Oct 24, 2023 0.0760 0.0760 0.0760 0.0760 3,000 +0.00(+6.00%)
Oct 23, 2023 0.0839 0.0839 0.0710 0.0717 19,719 -0.01(-14.44%)
Oct 20, 2023 0.0752 0.0838 0.0752 0.0838 10,500 -0.00(-4.88%)
Oct 19, 2023 0.0874 0.0881 0.0838 0.0881 144,000 +0.00(+1.50%)
Oct 18, 2023 0.0868 0.0868 0.0868 0.0868 910 +0.00(+2.12%)
Oct 17, 2023 0.0876 0.0921 0.0850 0.0850 17,086 -0.00(-5.03%)
Oct 16, 2023 0.0895 0.0895 0.0895 0.0895 5,586 +0.00(+0.00%)
Oct 13, 2023 0.0879 0.0895 0.0878 0.0895 25,057 +0.00(+4.07%)
Oct 12, 2023 0.0918 0.0918 0.0851 0.0860 27,694 -0.01(-14.00%)
Oct 10, 2023 0.1000 0 -0.00(-1.96%)
Oct 09, 2023 0.1020 0.1020 0.0850 0.1020 11,090 +0.00(+0.20%)
Oct 05, 2023 0.1018 0 +0.00(+1.80%)
Oct 04, 2023 0.1000 0.1017 0.1000 0.1000 30,000 +0.01(+7.99%)
Oct 03, 2023 0.0975 0.0975 0.0926 0.0926 22,500 -0.00(-4.34%)
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.