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 30, 2022 0.0889 0.0889 0.0847 0.0849 90,000 -0.01(-7.92%)
Dec 29, 2022 0.0866 0.0922 0.0866 0.0922 85,000 +0.01(+7.46%)
Dec 28, 2022 0.0872 0.0872 0.0790 0.0858 110,000 -0.00(-0.12%)
Dec 27, 2022 0.0859 0.0859 0.0859 0.0859 500 -0.00(-4.45%)
Dec 23, 2022 0.0950 0.0995 0.0899 0.0899 52,000 -0.01(-5.96%)
Dec 22, 2022 0.0980 0.0980 0.0945 0.0956 47,500 +0.01(+6.94%)
Dec 21, 2022 0.0915 0.0915 0.0876 0.0894 191,149 -0.00(-2.30%)
Dec 20, 2022 0.0910 0.0933 0.0908 0.0915 60,000 +0.01(+6.27%)
Dec 19, 2022 0.0899 0.0899 0.0715 0.0861 23,670 +0.01(+6.96%)
Dec 16, 2022 0.0805 0.0805 0.0805 0.0805 2,358 -0.00(-5.07%)
Dec 15, 2022 0.0848 0.0848 0.0848 0.0848 471 +0.01(+11.43%)
Dec 14, 2022 0.0774 0.0774 0.0761 0.0761 10,650 -0.00(-2.93%)
Dec 13, 2022 0.0763 0.0784 0.0762 0.0784 36,500 +0.00(+0.00%)
Dec 12, 2022 0.0750 0.0841 0.0750 0.0784 7,900 -0.01(-6.67%)
Dec 09, 2022 0.0899 0.0899 0.0793 0.0840 41,725 -0.01(-6.87%)
Dec 08, 2022 0.0856 0.0933 0.0856 0.0902 50,080 +0.00(+0.45%)
Dec 07, 2022 0.0899 0.0899 0.0897 0.0898 50,050 +0.00(+0.45%)
Dec 06, 2022 0.0951 0.0951 0.0890 0.0894 76,450 -0.01(-5.89%)
Dec 05, 2022 0.0964 0.0964 0.0950 0.0950 11,759 -0.01(-9.44%)
Dec 01, 2022 0.1049 0 +0.01(+10.07%)
Nov 29, 2022 0.0953 0 -0.00(-1.04%)
Nov 28, 2022 0.0963 0.0963 0.0963 0.0963 13,631 -0.00(-2.03%)
Nov 23, 2022 0.0983 0 +0.01(+17.87%)
Nov 22, 2022 0.0825 0.0834 0.0823 0.0834 32,000 +0.00(+2.71%)
Nov 21, 2022 0.0843 0.0857 0.0810 0.0812 65,050 -0.01(-10.57%)
Nov 18, 2022 0.0908 0.0908 0.0908 0.0908 4,000 +0.00(+4.37%)
Nov 17, 2022 0.0890 0.0896 0.0870 0.0870 172,000 -0.00(-2.25%)
Nov 16, 2022 0.0890 0.0890 0.0890 0.0890 2,065 -0.00(-2.20%)
Nov 15, 2022 0.0910 0.0938 0.0910 0.0910 95,000 -0.01(-9.00%)
Nov 11, 2022 0.1000 0 -0.00(-2.53%)
Nov 10, 2022 0.0951 0.1026 0.0951 0.1026 8,580 +0.01(+5.45%)
Nov 09, 2022 0.0973 0.0973 0.0973 0.0973 780 +0.00(+4.29%)
Nov 08, 2022 0.1010 0.1013 0.0925 0.0933 334,900 -0.01(-11.73%)
Nov 07, 2022 0.1057 0.1059 0.1024 0.1057 110,080 +0.00(+3.83%)
Nov 03, 2022 0.1018 10,000 -0.00(-2.58%)
Nov 02, 2022 0.1054 0.1054 0.1025 0.1045 90,140 -0.00(-0.48%)
Nov 01, 2022 0.1061 0.1061 0.0981 0.1050 160,650 -0.01(-5.23%)
Oct 31, 2022 0.1106 0.1148 0.1100 0.1108 68,510 -0.01(-6.10%)
Oct 28, 2022 0.1188 0.1188 0.1180 0.1180 20,000 +0.01(+4.89%)
Oct 27, 2022 0.1139 0.1141 0.1125 0.1125 49,500 -0.00(-1.49%)
Oct 26, 2022 0.1142 0.1142 0.1140 0.1142 39,500 -0.00(-0.70%)
Oct 25, 2022 0.1138 0.1157 0.1125 0.1150 138,209 -0.00(-1.20%)
Oct 24, 2022 0.1189 0.1206 0.1146 0.1164 76,573 +0.00(+1.22%)
Oct 21, 2022 0.1150 0.1150 0.1150 0.1150 1,000 -0.01(-7.93%)
Oct 20, 2022 0.1249 0.1249 0.1249 0.1249 4,090 +0.01(+11.02%)
Oct 19, 2022 0.1125 0.1185 0.1125 0.1125 1,500 -0.01(-4.74%)
Oct 18, 2022 0.1181 0.1181 0.1181 0.1181 5,596 +0.00(+3.60%)
Oct 14, 2022 0.1140 0 -0.00(-1.72%)
Oct 13, 2022 0.1160 0.1187 0.1160 0.1160 80,000 -0.00(-1.36%)
Oct 12, 2022 0.1158 0.1176 0.1158 0.1176 49,100 -0.00(-2.65%)
Oct 11, 2022 0.1178 0.1289 0.1151 0.1208 74,500 -0.01(-9.38%)
Oct 10, 2022 0.1333 0.1333 0.1333 0.1333 1,000 +0.01(+10.17%)
Oct 07, 2022 0.1247 0.1247 0.1210 0.1210 25,050 +0.00(+4.31%)
Oct 06, 2022 0.1160 0.1160 0.1160 0.1160 1,000 -0.01(-7.13%)
Oct 05, 2022 0.1207 0.1285 0.1187 0.1249 50,300 -0.00(-2.19%)
Oct 04, 2022 0.1277 0.1277 0.1277 0.1277 11,120 +0.01(+7.85%)
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.