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 (%)
Jul 29, 2022 0.1616 0.1616 0.1599 0.1599 19,000 +0.02(+13.81%)
Jul 28, 2022 0.1443 0.1690 0.1266 0.1405 91,110 -0.01(-6.27%)
Jul 27, 2022 0.1500 0.1536 0.1450 0.1499 62,950 +0.01(+3.88%)
Jul 26, 2022 0.1445 0.1570 0.1416 0.1443 96,338 +0.02(+15.72%)
Jul 25, 2022 0.1287 0.1312 0.1231 0.1247 160,000 -0.02(-14.12%)
Jul 22, 2022 0.1374 0.1452 0.1300 0.1452 130,720 +0.03(+21.00%)
Jul 20, 2022 0.1200 105 -0.03(-21.21%)
Jul 19, 2022 0.1523 0.1523 0.1523 0.1523 222 +0.01(+6.35%)
Jul 18, 2022 0.1357 0.1432 0.1357 0.1432 2,500 +0.00(+2.29%)
Jul 15, 2022 0.1556 0.1610 0.1400 0.1400 10,570 -0.02(-11.56%)
Jul 14, 2022 0.1544 0.1583 0.1544 0.1583 665 -0.01(-3.77%)
Jul 13, 2022 0.1645 0.1645 0.1645 0.1645 600 -0.01(-3.06%)
Jul 12, 2022 0.1830 0.1830 0.1697 0.1697 7,513 -0.00(-0.18%)
Jul 11, 2022 0.1700 0.1700 0.1700 0.1700 18,825 +0.00(+0.00%)
Jul 08, 2022 0.1699 0.1700 0.1651 0.1700 4,281 +0.00(+2.72%)
Jul 07, 2022 0.1560 0.1655 0.1560 0.1655 1,800 +0.01(+7.47%)
Jul 06, 2022 0.1540 0.1540 0.1540 0.1540 10,500 +0.01(+7.69%)
Jul 05, 2022 0.1432 0.1432 0.1430 0.1430 10,100 -0.00(-0.14%)
Jul 01, 2022 0.1410 0.1539 0.1318 0.1432 23,837 -0.00(-0.76%)
Jun 30, 2022 0.1397 0.1443 0.1376 0.1443 10,114 +0.00(+3.07%)
Jun 29, 2022 0.1223 0.1408 0.1223 0.1400 8,378 +0.02(+12.72%)
Jun 28, 2022 0.1200 0.1300 0.1200 0.1242 75,640 +0.00(+1.89%)
Jun 27, 2022 0.1090 0.1253 0.1090 0.1219 36,996 +0.00(+1.58%)
Jun 24, 2022 0.1143 0.1245 0.1143 0.1200 17,220 +0.00(+2.21%)
Jun 22, 2022 0.1174 0 +0.00(+3.35%)
Jun 21, 2022 0.1190 0.1190 0.1136 0.1136 1,270 +0.00(+4.22%)
Jun 17, 2022 0.1090 0.1090 0.1085 0.1090 1,694 -0.00(-2.68%)
Jun 16, 2022 0.1071 0.1146 0.1071 0.1120 608 -0.01(-7.05%)
Jun 15, 2022 0.1403 0.1403 0.1205 0.1205 21,007 -0.01(-6.23%)
Jun 14, 2022 0.1328 0.1328 0.1200 0.1285 72,377 -0.00(-1.91%)
Jun 13, 2022 0.1475 0.1475 0.1310 0.1310 56,166 -0.03(-19.38%)
Jun 10, 2022 0.1480 0.1625 0.1480 0.1625 12,000 +0.00(+0.62%)
Jun 09, 2022 0.1716 0.1716 0.1554 0.1615 28,150 -0.01(-6.70%)
Jun 08, 2022 0.1735 0.1735 0.1694 0.1731 13,286 +0.00(+2.43%)
Jun 06, 2022 0.1690 0 -0.01(-3.70%)
Jun 03, 2022 0.1750 0.1755 0.1749 0.1755 10,953 -0.00(-0.28%)
Jun 02, 2022 0.1813 0.1813 0.1750 0.1760 6,232 -0.00(-2.44%)
Jun 01, 2022 0.1804 0.1804 0.1804 0.1804 901 -0.01(-7.49%)
May 27, 2022 0.1950 77 +0.01(+7.73%)
May 26, 2022 0.1844 0.1858 0.1810 0.1810 17,499 -0.01(-4.28%)
May 25, 2022 0.2033 0.2033 0.1865 0.1891 910 -0.02(-9.35%)
May 24, 2022 0.2114 0.2114 0.1920 0.2086 40,863 -0.03(-12.35%)
May 23, 2022 0.1921 0.2380 0.1921 0.2380 45,854 +0.03(+12.26%)
May 19, 2022 0.2120 0 +0.02(+11.46%)
May 18, 2022 0.2002 0.2002 0.1895 0.1902 16,364 -0.03(-14.29%)
May 17, 2022 0.2166 0.2219 0.2160 0.2219 11,000 +0.00(+0.91%)
May 16, 2022 0.2146 0.2199 0.2146 0.2199 20,050 +0.03(+13.29%)
May 13, 2022 0.1640 0.1941 0.1640 0.1941 9,880 +0.04(+29.31%)
May 12, 2022 0.1478 0.1508 0.1452 0.1501 26,927 +0.00(+2.60%)
May 11, 2022 0.1600 0.1600 0.1463 0.1463 59,240 -0.00(-2.60%)
May 10, 2022 0.1530 0.1530 0.1409 0.1502 91,129 -0.01(-7.17%)
May 09, 2022 0.1780 0.1780 0.1583 0.1618 28,315 -0.02(-10.31%)
May 06, 2022 0.1828 0.1828 0.1804 0.1804 1,000 +0.01(+3.44%)
May 05, 2022 0.1931 0.1950 0.1701 0.1744 53,314 -0.02(-11.92%)
May 04, 2022 0.2080 0.2080 0.1949 0.1980 14,650 +0.01(+3.39%)
May 03, 2022 0.2076 0.2076 0.1808 0.1915 188,200 -0.01(-5.94%)
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.