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 (%)
Dec 31, 2021 0.2825 0.2979 0.2825 0.2979 1,300 +0.02(+6.13%)
Dec 30, 2021 0.2737 0.2807 0.2737 0.2807 5,500 -0.01(-1.75%)
Dec 29, 2021 0.2857 0.2857 0.2857 0.2857 1,000 -0.01(-1.72%)
Dec 28, 2021 0.2907 0.2907 0.2907 0.2907 1,000 +0.00(+0.94%)
Dec 22, 2021 0.2880 0.2880 0.2880 0 +0.01(+2.86%)
Dec 21, 2021 0.2800 0.2800 0.2800 0.2800 2,000 +0.00(+0.65%)
Dec 20, 2021 0.2716 0.2800 0.2716 0.2782 20,800 +0.01(+2.35%)
Dec 17, 2021 0.2732 0.2732 0.2694 0.2718 14,500 -0.01(-3.31%)
Dec 16, 2021 0.2730 0.2811 0.2730 0.2811 116,000 -0.01(-2.23%)
Dec 15, 2021 0.2930 0.2930 0.2875 0.2875 5,157 -0.01(-1.84%)
Dec 14, 2021 0.2929 0.2929 0.2929 0.2929 1,750 +0.00(+0.58%)
Dec 13, 2021 0.2912 0.2912 0.2912 0.2912 200 -0.00(-1.12%)
Dec 10, 2021 0.2949 0.2949 0.2945 0.2945 16,050 -0.00(-1.17%)
Dec 09, 2021 0.3114 0.3335 0.2980 0.2980 79,663 -0.02(-5.96%)
Dec 08, 2021 0.3248 0.3257 0.3000 0.3169 11,100 +0.02(+8.16%)
Dec 07, 2021 0.2938 0.2938 0.2930 0.2930 1,106 -0.01(-2.82%)
Dec 06, 2021 0.2904 0.3015 0.2904 0.3015 17,231 +0.01(+2.62%)
Dec 03, 2021 0.2859 0.3024 0.2859 0.2938 16,750 +0.01(+1.94%)
Dec 02, 2021 0.2796 0.2882 0.2796 0.2882 20,300 +0.04(+15.60%)
Dec 01, 2021 0.2589 0.2589 0.2493 0.2493 18,100 -0.03(-9.38%)
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%)
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.