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 (%)
Jun 30, 2022 0.1397 0.1443 0.1376 0.1443 10,114 +0.00(+3.07%)
Jun 29, 2022 0.1223 0.1408 0.1223 0.1400 8,378 +0.02(+12.72%)
Jun 28, 2022 0.1200 0.1300 0.1200 0.1242 75,640 +0.00(+1.89%)
Jun 27, 2022 0.1090 0.1253 0.1090 0.1219 36,996 +0.00(+1.58%)
Jun 24, 2022 0.1143 0.1245 0.1143 0.1200 17,220 +0.00(+2.21%)
Jun 22, 2022 0.1174 0 +0.00(+3.35%)
Jun 21, 2022 0.1190 0.1190 0.1136 0.1136 1,270 +0.00(+4.22%)
Jun 17, 2022 0.1090 0.1090 0.1085 0.1090 1,694 -0.00(-2.68%)
Jun 16, 2022 0.1071 0.1146 0.1071 0.1120 608 -0.01(-7.05%)
Jun 15, 2022 0.1403 0.1403 0.1205 0.1205 21,007 -0.01(-6.23%)
Jun 14, 2022 0.1328 0.1328 0.1200 0.1285 72,377 -0.00(-1.91%)
Jun 13, 2022 0.1475 0.1475 0.1310 0.1310 56,166 -0.03(-19.38%)
Jun 10, 2022 0.1480 0.1625 0.1480 0.1625 12,000 +0.00(+0.62%)
Jun 09, 2022 0.1716 0.1716 0.1554 0.1615 28,150 -0.01(-6.70%)
Jun 08, 2022 0.1735 0.1735 0.1694 0.1731 13,286 +0.00(+2.43%)
Jun 06, 2022 0.1690 0 -0.01(-3.70%)
Jun 03, 2022 0.1750 0.1755 0.1749 0.1755 10,953 -0.00(-0.28%)
Jun 02, 2022 0.1813 0.1813 0.1750 0.1760 6,232 -0.00(-2.44%)
Jun 01, 2022 0.1804 0.1804 0.1804 0.1804 901 -0.01(-7.49%)
May 27, 2022 0.1950 77 +0.01(+7.73%)
May 26, 2022 0.1844 0.1858 0.1810 0.1810 17,499 -0.01(-4.28%)
May 25, 2022 0.2033 0.2033 0.1865 0.1891 910 -0.02(-9.35%)
May 24, 2022 0.2114 0.2114 0.1920 0.2086 40,863 -0.03(-12.35%)
May 23, 2022 0.1921 0.2380 0.1921 0.2380 45,854 +0.03(+12.26%)
May 19, 2022 0.2120 0 +0.02(+11.46%)
May 18, 2022 0.2002 0.2002 0.1895 0.1902 16,364 -0.03(-14.29%)
May 17, 2022 0.2166 0.2219 0.2160 0.2219 11,000 +0.00(+0.91%)
May 16, 2022 0.2146 0.2199 0.2146 0.2199 20,050 +0.03(+13.29%)
May 13, 2022 0.1640 0.1941 0.1640 0.1941 9,880 +0.04(+29.31%)
May 12, 2022 0.1478 0.1508 0.1452 0.1501 26,927 +0.00(+2.60%)
May 11, 2022 0.1600 0.1600 0.1463 0.1463 59,240 -0.00(-2.60%)
May 10, 2022 0.1530 0.1530 0.1409 0.1502 91,129 -0.01(-7.17%)
May 09, 2022 0.1780 0.1780 0.1583 0.1618 28,315 -0.02(-10.31%)
May 06, 2022 0.1828 0.1828 0.1804 0.1804 1,000 +0.01(+3.44%)
May 05, 2022 0.1931 0.1950 0.1701 0.1744 53,314 -0.02(-11.92%)
May 04, 2022 0.2080 0.2080 0.1949 0.1980 14,650 +0.01(+3.39%)
May 03, 2022 0.2076 0.2076 0.1808 0.1915 188,200 -0.01(-5.94%)
May 02, 2022 0.2268 0.2304 0.1900 0.2036 60,879 -0.02(-10.03%)
Apr 29, 2022 0.2298 0.2298 0.2170 0.2263 10,100 -0.00(-1.78%)
Apr 28, 2022 0.2333 0.2380 0.2248 0.2304 89,740 +0.01(+4.49%)
Apr 27, 2022 0.2265 0.2265 0.2177 0.2205 45,033 -0.00(-0.63%)
Apr 26, 2022 0.2160 0.2273 0.2160 0.2219 29,170 -0.00(-0.85%)
Apr 25, 2022 0.2262 0.2392 0.2173 0.2238 22,027 -0.01(-3.62%)
Apr 22, 2022 0.2449 0.2449 0.2322 0.2322 21,936 +0.00(+1.18%)
Apr 21, 2022 0.2404 0.2449 0.2295 0.2295 29,835 +0.00(+0.79%)
Apr 20, 2022 0.2495 0.2495 0.2258 0.2277 168,083 -0.00(-1.60%)
Apr 19, 2022 0.2480 0.2480 0.2300 0.2314 76,027 -0.02(-6.32%)
Apr 18, 2022 0.2545 0.2550 0.2415 0.2470 25,996 -0.00(-0.24%)
Apr 14, 2022 0.2504 0.2581 0.2439 0.2476 74,339 +0.00(+0.98%)
Apr 13, 2022 0.2388 0.2499 0.2345 0.2452 94,185 -0.00(-1.29%)
Apr 12, 2022 0.2578 0.2621 0.2450 0.2484 37,344 -0.00(-1.15%)
Apr 11, 2022 0.2760 0.2760 0.2507 0.2513 57,150 -0.01(-4.38%)
Apr 08, 2022 0.2562 0.2650 0.2562 0.2628 68,190 +0.01(+2.54%)
Apr 07, 2022 0.2600 0.2600 0.2563 0.2563 57,164 -0.01(-2.06%)
Apr 06, 2022 0.2680 0.2720 0.2590 0.2617 133,724 -0.01(-2.24%)
Apr 05, 2022 0.2779 0.2779 0.2644 0.2677 144,749 +0.00(+0.79%)
Apr 04, 2022 0.2750 0.2779 0.2624 0.2656 81,535 -0.00(-1.45%)
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.