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 (%)
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%)
May 03, 2021 0.3379 0.3379 0.3136 0.3299 40,760 -0.02(-5.72%)
Apr 30, 2021 0.3503 0.3503 0.3478 0.3499 4,500 +0.01(+2.28%)
Apr 29, 2021 0.3540 0.3540 0.3421 0.3421 23,940 -0.00(-0.58%)
Apr 28, 2021 0.3537 0.3609 0.3388 0.3441 21,983 +0.00(+0.38%)
Apr 27, 2021 0.3465 0.3465 0.3428 0.3428 548 -0.02(-4.38%)
Apr 26, 2021 0.3456 0.3710 0.3420 0.3585 11,147 +0.01(+1.82%)
Apr 23, 2021 0.3361 0.3561 0.3201 0.3521 39,800 +0.02(+7.35%)
Apr 22, 2021 0.3356 0.3363 0.3280 0.3280 19,500 -0.01(-1.83%)
Apr 21, 2021 0.3525 0.3526 0.3282 0.3341 1,767 +0.00(+1.43%)
Apr 20, 2021 0.3195 0.3569 0.3195 0.3294 19,396 +0.01(+1.92%)
Apr 19, 2021 0.3287 0.3443 0.3232 0.3232 32,497 -0.03(-9.19%)
Apr 16, 2021 0.3300 0.3559 0.3198 0.3559 56,100 +0.01(+2.62%)
Apr 15, 2021 0.3500 0.3500 0.3309 0.3468 11,922 -0.01(-3.48%)
Apr 14, 2021 0.3772 0.3772 0.3539 0.3593 11,208 -0.02(-4.19%)
Apr 13, 2021 0.3705 0.3750 0.3600 0.3750 5,552 +0.02(+4.28%)
Apr 12, 2021 0.3465 0.3703 0.3465 0.3596 56,170 +0.02(+6.01%)
Apr 09, 2021 0.3557 0.3587 0.3191 0.3392 23,100 -0.02(-5.28%)
Apr 08, 2021 0.3337 0.3698 0.3337 0.3581 89,751 +0.02(+5.32%)
Apr 07, 2021 0.3487 0.4250 0.3369 0.3400 59,455 +0.00(+0.44%)
Apr 06, 2021 0.3584 0.3584 0.3307 0.3385 48,080 -0.02(-4.76%)
Apr 05, 2021 0.3674 0.4250 0.3553 0.3554 215,909 -0.00(-0.86%)
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.