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 (%)
Sep 30, 2022 0.1140 0.1196 0.1140 0.1177 46,715 +0.00(+1.99%)
Sep 29, 2022 0.1154 0.1200 0.1154 0.1154 11,068 -0.01(-10.96%)
Sep 28, 2022 0.1300 0.1344 0.1283 0.1296 58,034 +0.01(+6.75%)
Sep 27, 2022 0.1275 0.1275 0.1160 0.1214 230,000 -0.01(-8.17%)
Sep 26, 2022 0.1343 0.1346 0.1275 0.1322 55,000 +0.00(+1.69%)
Sep 22, 2022 0.1300 3,800 -0.01(-3.70%)
Sep 21, 2022 0.1379 0.1379 0.1339 0.1350 155,608 +0.00(+1.20%)
Sep 20, 2022 0.1400 0.1400 0.1318 0.1334 63,997 +0.00(+2.62%)
Sep 19, 2022 0.1250 0.1400 0.1250 0.1300 37,596 +0.01(+12.46%)
Sep 16, 2022 0.1177 0.1184 0.1154 0.1156 21,500 -0.00(-3.02%)
Sep 15, 2022 0.1192 0.1192 0.1192 0.1192 5,002 -0.00(-2.61%)
Sep 14, 2022 0.1230 0.1230 0.1202 0.1224 45,000 +0.01(+5.34%)
Sep 13, 2022 0.1200 0.1200 0.1162 0.1162 40,000 -0.00(-3.25%)
Sep 09, 2022 0.1201 100 +0.00(+3.09%)
Sep 08, 2022 0.1160 0.1211 0.1160 0.1165 45,550 -0.01(-7.91%)
Sep 07, 2022 0.1265 0.1265 0.1265 0.1265 10,000 +0.01(+7.20%)
Sep 06, 2022 0.1110 0.1180 0.1110 0.1180 130,254 +0.01(+7.08%)
Sep 02, 2022 0.1197 0.1220 0.1102 0.1102 36,550 -0.02(-12.19%)
Sep 01, 2022 0.1277 0.1277 0.1180 0.1255 45,300 -0.00(-1.03%)
Aug 31, 2022 0.1240 0.1289 0.1240 0.1268 39,100 +0.00(+1.68%)
Aug 30, 2022 0.1276 0.1276 0.1247 0.1247 20,000 -0.01(-5.74%)
Aug 29, 2022 0.1306 0.1323 0.1268 0.1323 8,314 +0.00(+0.30%)
Aug 26, 2022 0.1349 0.1349 0.1301 0.1319 13,000 -0.00(-1.49%)
Aug 25, 2022 0.1296 0.1425 0.1270 0.1339 88,227 +0.00(+3.24%)
Aug 24, 2022 0.1326 0.1326 0.1291 0.1297 25,000 +0.00(+1.01%)
Aug 23, 2022 0.1167 0.1291 0.1167 0.1284 60,000 +0.00(+0.78%)
Aug 22, 2022 0.1442 0.1442 0.1274 0.1274 91,300 -0.02(-15.74%)
Aug 19, 2022 0.1550 0.1550 0.1450 0.1512 55,005 -0.00(-2.89%)
Aug 18, 2022 0.1562 0.1563 0.1557 0.1557 20,000 +0.00(+2.10%)
Aug 17, 2022 0.1610 0.1610 0.1525 0.1525 20,121 +0.00(+0.39%)
Aug 16, 2022 0.1578 0.1578 0.1519 0.1519 30,900 -0.01(-6.52%)
Aug 15, 2022 0.1605 0.1627 0.1605 0.1625 4,560 +0.00(+1.18%)
Aug 12, 2022 0.1560 0.1606 0.1531 0.1606 1,535 +0.00(+1.39%)
Aug 11, 2022 0.1607 0.1607 0.1533 0.1584 15,159 +0.00(+0.32%)
Aug 10, 2022 0.1632 0.1644 0.1530 0.1579 47,040 -0.00(-0.82%)
Aug 09, 2022 0.1639 0.1639 0.1540 0.1592 52,100 +0.00(+0.89%)
Aug 08, 2022 0.1594 0.1638 0.1573 0.1578 136,500 +0.01(+4.50%)
Aug 05, 2022 0.1584 0.1650 0.1457 0.1510 107,070 -0.00(-1.31%)
Aug 04, 2022 0.1628 0.1628 0.1520 0.1530 61,505 -0.00(-2.92%)
Aug 02, 2022 0.1576 0 -0.00(-0.82%)
Aug 01, 2022 0.1778 0.1778 0.1589 0.1589 1,404 -0.00(-0.63%)
Jul 29, 2022 0.1616 0.1616 0.1599 0.1599 19,000 +0.02(+13.81%)
Jul 28, 2022 0.1443 0.1690 0.1266 0.1405 91,110 -0.01(-6.27%)
Jul 27, 2022 0.1500 0.1536 0.1450 0.1499 62,950 +0.01(+3.88%)
Jul 26, 2022 0.1445 0.1570 0.1416 0.1443 96,338 +0.02(+15.72%)
Jul 25, 2022 0.1287 0.1312 0.1231 0.1247 160,000 -0.02(-14.12%)
Jul 22, 2022 0.1374 0.1452 0.1300 0.1452 130,720 +0.03(+21.00%)
Jul 20, 2022 0.1200 105 -0.03(-21.21%)
Jul 19, 2022 0.1523 0.1523 0.1523 0.1523 222 +0.01(+6.35%)
Jul 18, 2022 0.1357 0.1432 0.1357 0.1432 2,500 +0.00(+2.29%)
Jul 15, 2022 0.1556 0.1610 0.1400 0.1400 10,570 -0.02(-11.56%)
Jul 14, 2022 0.1544 0.1583 0.1544 0.1583 665 -0.01(-3.77%)
Jul 13, 2022 0.1645 0.1645 0.1645 0.1645 600 -0.01(-3.06%)
Jul 12, 2022 0.1830 0.1830 0.1697 0.1697 7,513 -0.00(-0.18%)
Jul 11, 2022 0.1700 0.1700 0.1700 0.1700 18,825 +0.00(+0.00%)
Jul 08, 2022 0.1699 0.1700 0.1651 0.1700 4,281 +0.00(+2.72%)
Jul 07, 2022 0.1560 0.1655 0.1560 0.1655 1,800 +0.01(+7.47%)
Jul 06, 2022 0.1540 0.1540 0.1540 0.1540 10,500 +0.01(+7.69%)
Jul 05, 2022 0.1432 0.1432 0.1430 0.1430 10,100 -0.00(-0.14%)
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.