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

Xtm Inc (OP: XTMIF )

0.1030 -0.0048 (-4.45%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 24, 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 (%)
Nov 30, 2021 0.2700 0.2759 0.2700 0.2751 23,975 -0.02(-8.09%)
Nov 29, 2021 0.2993 0.2993 0.2964 0.2993 7,400 +0.02(+7.78%)
Nov 26, 2021 0.2996 0.2996 0.2695 0.2777 14,436 -0.02(-6.69%)
Nov 24, 2021 0.3031 0.3031 0.2975 0.2976 20,120 -0.00(-0.57%)
Nov 22, 2021 0.2993 0.2993 0.2993 0 -0.01(-2.19%)
Nov 19, 2021 0.3060 0.3060 0.3060 0.3060 105 -0.02(-6.48%)
Nov 18, 2021 0.3100 0.3320 0.3100 0.3272 20,645 -0.01(-1.65%)
Nov 17, 2021 0.3299 0.3350 0.3295 0.3327 6,200 -0.01(-3.03%)
Nov 16, 2021 0.3306 0.3431 0.3306 0.3431 225 +0.01(+3.88%)
Nov 15, 2021 0.3305 0.3305 0.3303 0.3303 11,380 +0.01(+3.22%)
Nov 12, 2021 0.3200 0.3200 0.3200 0.3200 236 +0.00(+0.13%)
Nov 11, 2021 0.3215 0.3215 0.3000 0.3196 9,300 -0.01(-4.05%)
Nov 09, 2021 0.3600 0.3600 0.3331 0.3331 5,900 -0.02(-5.96%)
Nov 08, 2021 0.3620 0.3620 0.3402 0.3542 25,220 +0.01(+4.08%)
Nov 05, 2021 0.3496 0.3496 0.3403 0.3403 4,005 -0.01(-2.88%)
Nov 03, 2021 0.3504 0.3504 0.3504 0 -0.03(-7.55%)
Nov 02, 2021 0.3790 0.3790 0.3790 0.3790 100 -0.01(-2.32%)
Nov 01, 2021 0.3850 0.3880 0.3850 0.3880 15,000 +0.02(+4.16%)
Oct 28, 2021 0.3725 0.3725 0.3725 0 -0.00(-0.69%)
Oct 27, 2021 0.3721 0.3796 0.3721 0.3751 18,770 +0.01(+2.46%)
Oct 26, 2021 0.3623 0.3661 0.3623 0.3661 102,637 +0.01(+1.69%)
Oct 25, 2021 0.3637 0.3678 0.3600 0.3600 4,100 -0.00(-0.50%)
Oct 22, 2021 0.3800 0.3800 0.3569 0.3618 15,659 -0.03(-6.49%)
Oct 21, 2021 0.3848 0.3869 0.3848 0.3869 1,305 +0.01(+2.49%)
Oct 20, 2021 0.3775 0.3775 0.3775 0.3775 3,075 +0.01(+2.22%)
Oct 15, 2021 0.3693 0.3693 0.3693 0 -0.01(-1.52%)
Oct 14, 2021 0.3762 0.3762 0.3750 0.3750 1,900 -0.00(-1.03%)
Oct 13, 2021 0.3900 0.3900 0.3789 0.3789 11,895 -0.02(-3.83%)
Oct 12, 2021 0.4172 0.4200 0.3819 0.3940 18,990 -0.03(-6.24%)
Oct 11, 2021 0.3590 0.4202 0.3590 0.4202 600 +0.01(+1.28%)
Oct 08, 2021 0.3956 0.4172 0.3956 0.4149 54,793 +0.02(+6.11%)
Oct 07, 2021 0.3910 0.3910 0.3910 0.3910 140 +0.01(+1.58%)
Oct 06, 2021 0.3849 0.3849 0.3828 0.3849 200 -0.00(-0.39%)
Oct 05, 2021 0.4020 0.4020 0.3864 0.3864 5,350 +0.00(+0.13%)
Oct 04, 2021 0.3885 0.3885 0.3800 0.3859 26,113 -0.01(-1.38%)
Oct 01, 2021 0.3909 0.3930 0.3784 0.3913 33,260 -0.03(-6.52%)
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%)
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.