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
Last 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 (%)
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%)
Oct 02, 2023 0.0960 0.0968 0.0960 0.0968 10,553 -0.01(-9.36%)
Sep 29, 2023 0.1190 0.1190 0.1066 0.1068 94,650 -0.00(-2.73%)
Sep 28, 2023 0.1098 0.1098 0.1098 0.1098 10,045 -0.00(-3.51%)
Sep 27, 2023 0.1130 0.1138 0.1130 0.1138 20,000 -0.01(-5.17%)
Sep 26, 2023 0.1181 0.1200 0.1181 0.1200 145,000 +0.01(+7.82%)
Sep 25, 2023 0.1100 0.1113 0.1113 0.1113 33,000 -0.01(-5.60%)
Sep 22, 2023 0.1179 0.1185 0.1179 0.1179 27,040 -0.00(-3.68%)
Sep 21, 2023 0.1209 0.1224 0.1209 0.1224 9,000 -0.00(-1.45%)
Sep 20, 2023 0.1242 0.1242 0.1242 0.1242 3,500 +0.01(+4.37%)
Sep 19, 2023 0.1390 0.1390 0.1100 0.1190 40,723 -0.00(-0.83%)
Sep 18, 2023 0.1243 0.1281 0.1200 0.1200 40,849 -0.01(-4.61%)
Sep 15, 2023 0.1270 0.1270 0.1250 0.1258 26,600 +0.00(+3.54%)
Sep 14, 2023 0.1215 0.1215 0.1215 0.1215 10,000 -0.01(-4.33%)
Sep 13, 2023 0.1241 0.1277 0.1241 0.1270 9,040 -0.00(-0.08%)
Sep 12, 2023 0.1228 0.1350 0.1200 0.1271 77,142 +0.00(+3.59%)
Sep 11, 2023 0.1300 0.1325 0.1227 0.1227 27,850 +0.00(+2.76%)
Sep 08, 2023 0.1049 0.1208 0.1012 0.1194 58,500 +0.01(+8.94%)
Sep 07, 2023 0.0888 0.1096 0.0847 0.1096 53,473 +0.02(+21.91%)
Sep 06, 2023 0.0847 0.0899 0.0847 0.0899 76,000 +0.00(+2.74%)
Sep 05, 2023 0.0866 0.0952 0.0813 0.0875 173,000 -0.01(-8.09%)
Sep 01, 2023 0.0970 0.0983 0.0952 0.0952 24,499 +0.00(+0.21%)
Aug 31, 2023 0.0813 0.0950 0.0813 0.0950 3,200 -0.00(-1.04%)
Aug 30, 2023 0.1117 0.1117 0.0956 0.0960 45,375 -0.01(-13.12%)
Aug 29, 2023 0.1125 0.1142 0.1067 0.1105 162,229 -0.00(-1.78%)
Aug 28, 2023 0.1249 0.1249 0.1125 0.1125 17,900 -0.01(-6.25%)
Aug 24, 2023 0.1200 0 +0.01(+6.95%)
Aug 23, 2023 0.1155 0.1155 0.1122 0.1122 14,000 +0.00(+2.00%)
Aug 22, 2023 0.1126 0.1130 0.1100 0.1100 264,116 -0.01(-11.36%)
Aug 21, 2023 0.1220 0.1254 0.1200 0.1241 135,000 +0.00(+3.68%)
Aug 17, 2023 0.1197 0 -0.01(-4.92%)
Aug 16, 2023 0.1350 0.1350 0.1259 0.1259 2,500 -0.00(-0.24%)
Aug 15, 2023 0.1262 0.1262 0.1262 0.1262 11,500 +0.00(+2.85%)
Aug 14, 2023 0.1227 0.1227 0.1227 0.1227 5,200 -0.00(-1.84%)
Aug 11, 2023 0.1100 0.1250 0.1100 0.1250 338,700 +0.02(+19.05%)
Aug 10, 2023 0.1050 0.1100 0.1050 0.1050 1,350 -0.01(-4.55%)
Aug 09, 2023 0.0845 0.1249 0.0845 0.1100 1,050 +0.01(+10.00%)
Aug 07, 2023 0.1000 0 +0.01(+11.11%)
Aug 04, 2023 0.0880 0.0900 0.0670 0.0900 154,209 -0.01(-5.26%)
Aug 03, 2023 0.1002 0.1002 0.0950 0.0950 30,465 -0.02(-19.15%)
Aug 02, 2023 0.1101 0.1200 0.1002 0.1175 49,483 +0.02(+17.27%)
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.