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 (%)
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%)
Sep 01, 2021 0.3187 0.3187 0.3040 0.3059 15,259 -0.01(-2.24%)
Aug 31, 2021 0.3129 0.3129 0.3129 0.3129 3,025 +0.00(+0.26%)
Aug 30, 2021 0.3093 0.3145 0.3093 0.3121 2,450 -0.00(-0.54%)
Aug 27, 2021 0.3361 0.3365 0.3070 0.3138 40,601 -0.02(-4.91%)
Aug 26, 2021 0.3177 0.3491 0.3177 0.3300 96,200 +0.03(+9.63%)
Aug 25, 2021 0.2860 0.3010 0.2860 0.3010 4,129 +0.02(+5.61%)
Aug 24, 2021 0.2561 0.2860 0.2561 0.2850 42,100 +0.03(+14.00%)
Aug 23, 2021 0.2712 0.2926 0.2451 0.2500 40,040 -0.02(-7.06%)
Aug 20, 2021 0.2695 0.2729 0.2686 0.2690 1,200 -0.00(-1.57%)
Aug 19, 2021 0.2748 0.2772 0.2732 0.2733 5,400 -0.01(-2.95%)
Aug 18, 2021 0.2819 0.2819 0.2790 0.2816 15,519 +0.01(+1.81%)
Aug 17, 2021 0.2773 0.2773 0.2724 0.2766 26,150 -0.01(-3.66%)
Aug 16, 2021 0.2800 0.2989 0.2800 0.2871 85,000 +0.02(+5.71%)
Aug 13, 2021 0.2565 0.2716 0.2565 0.2716 4,350 -0.00(-1.67%)
Aug 12, 2021 0.2785 0.2802 0.2762 0.2762 34,600 -0.00(-1.32%)
Aug 11, 2021 0.2799 0.2799 0.2799 0.2799 215 +0.01(+3.44%)
Aug 10, 2021 0.2741 0.2791 0.2706 0.2706 20,000 -0.02(-7.99%)
Aug 09, 2021 0.3280 0.3280 0.2941 0.2941 47,174 -0.03(-8.64%)
Aug 06, 2021 0.3219 0.3219 0.3219 0.3219 250 +0.01(+3.37%)
Aug 05, 2021 0.3024 0.3114 0.3024 0.3114 7,250 +0.00(+1.40%)
Aug 04, 2021 0.3012 0.3071 0.3012 0.3071 11,650 +0.00(+1.49%)
Aug 03, 2021 0.3026 0.3026 0.3026 0.3026 273 +0.02(+6.59%)
Aug 02, 2021 0.2800 0.2839 0.2700 0.2839 20,400 -0.03(-10.55%)
Jul 30, 2021 0.3174 0.3174 0.3174 0.3174 158 +0.02(+5.31%)
Jul 27, 2021 0.3014 0.3014 0.3014 3 -0.00(-0.26%)
Jul 23, 2021 0.3022 0.3022 0.3022 0 +0.00(+0.07%)
Jul 22, 2021 0.3015 0.3063 0.3015 0.3020 5,650 -0.01(-4.31%)
Jul 21, 2021 0.3042 0.3156 0.3042 0.3156 7,995 +0.01(+3.78%)
Jul 20, 2021 0.3300 0.3381 0.3041 0.3041 22,087 +0.01(+2.08%)
Jul 19, 2021 0.3125 0.3125 0.2979 0.2979 8,562 -0.01(-3.69%)
Jul 16, 2021 0.3174 0.3229 0.3093 0.3093 4,951 -0.03(-8.76%)
Jul 15, 2021 0.3260 0.3390 0.3260 0.3390 700 -0.02(-5.04%)
Jul 14, 2021 0.3628 0.3628 0.3484 0.3570 71,625 -0.02(-4.14%)
Jul 13, 2021 0.3913 0.3913 0.3557 0.3724 152,452 -0.01(-3.02%)
Jul 12, 2021 0.3704 0.4191 0.3610 0.3840 75,100 +0.02(+6.40%)
Jul 09, 2021 0.3283 0.3748 0.3283 0.3609 98,210 +0.05(+14.46%)
Jul 08, 2021 0.3109 0.3153 0.2911 0.3153 4,337 +0.01(+3.61%)
Jul 07, 2021 0.3250 0.3250 0.3043 0.3043 39,750 +0.04(+16.19%)
Jul 06, 2021 0.2618 0.2619 0.2618 0.2619 14,000 -0.01(-3.75%)
Jul 02, 2021 0.2867 0.2867 0.2721 0.2721 500 -0.00(-0.07%)
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.