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 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%)
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.