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 29, 2023 0.1190 0.1190 0.1066 0.1068 94,650 -0.00(-2.73%)
Sep 28, 2023 0.1098 0.1098 0.1098 0.1098 10,045 -0.00(-3.51%)
Sep 27, 2023 0.1130 0.1138 0.1130 0.1138 20,000 -0.01(-5.17%)
Sep 26, 2023 0.1181 0.1200 0.1181 0.1200 145,000 +0.01(+7.82%)
Sep 25, 2023 0.1100 0.1113 0.1113 0.1113 33,000 -0.01(-5.60%)
Sep 22, 2023 0.1179 0.1185 0.1179 0.1179 27,040 -0.00(-3.68%)
Sep 21, 2023 0.1209 0.1224 0.1209 0.1224 9,000 -0.00(-1.45%)
Sep 20, 2023 0.1242 0.1242 0.1242 0.1242 3,500 +0.01(+4.37%)
Sep 19, 2023 0.1390 0.1390 0.1100 0.1190 40,723 -0.00(-0.83%)
Sep 18, 2023 0.1243 0.1281 0.1200 0.1200 40,849 -0.01(-4.61%)
Sep 15, 2023 0.1270 0.1270 0.1250 0.1258 26,600 +0.00(+3.54%)
Sep 14, 2023 0.1215 0.1215 0.1215 0.1215 10,000 -0.01(-4.33%)
Sep 13, 2023 0.1241 0.1277 0.1241 0.1270 9,040 -0.00(-0.08%)
Sep 12, 2023 0.1228 0.1350 0.1200 0.1271 77,142 +0.00(+3.59%)
Sep 11, 2023 0.1300 0.1325 0.1227 0.1227 27,850 +0.00(+2.76%)
Sep 08, 2023 0.1049 0.1208 0.1012 0.1194 58,500 +0.01(+8.94%)
Sep 07, 2023 0.0888 0.1096 0.0847 0.1096 53,473 +0.02(+21.91%)
Sep 06, 2023 0.0847 0.0899 0.0847 0.0899 76,000 +0.00(+2.74%)
Sep 05, 2023 0.0866 0.0952 0.0813 0.0875 173,000 -0.01(-8.09%)
Sep 01, 2023 0.0970 0.0983 0.0952 0.0952 24,499 +0.00(+0.21%)
Aug 31, 2023 0.0813 0.0950 0.0813 0.0950 3,200 -0.00(-1.04%)
Aug 30, 2023 0.1117 0.1117 0.0956 0.0960 45,375 -0.01(-13.12%)
Aug 29, 2023 0.1125 0.1142 0.1067 0.1105 162,229 -0.00(-1.78%)
Aug 28, 2023 0.1249 0.1249 0.1125 0.1125 17,900 -0.01(-6.25%)
Aug 24, 2023 0.1200 0 +0.01(+6.95%)
Aug 23, 2023 0.1155 0.1155 0.1122 0.1122 14,000 +0.00(+2.00%)
Aug 22, 2023 0.1126 0.1130 0.1100 0.1100 264,116 -0.01(-11.36%)
Aug 21, 2023 0.1220 0.1254 0.1200 0.1241 135,000 +0.00(+3.68%)
Aug 17, 2023 0.1197 0 -0.01(-4.92%)
Aug 16, 2023 0.1350 0.1350 0.1259 0.1259 2,500 -0.00(-0.24%)
Aug 15, 2023 0.1262 0.1262 0.1262 0.1262 11,500 +0.00(+2.85%)
Aug 14, 2023 0.1227 0.1227 0.1227 0.1227 5,200 -0.00(-1.84%)
Aug 11, 2023 0.1100 0.1250 0.1100 0.1250 338,700 +0.02(+19.05%)
Aug 10, 2023 0.1050 0.1100 0.1050 0.1050 1,350 -0.01(-4.55%)
Aug 09, 2023 0.0845 0.1249 0.0845 0.1100 1,050 +0.01(+10.00%)
Aug 07, 2023 0.1000 0 +0.01(+11.11%)
Aug 04, 2023 0.0880 0.0900 0.0670 0.0900 154,209 -0.01(-5.26%)
Aug 03, 2023 0.1002 0.1002 0.0950 0.0950 30,465 -0.02(-19.15%)
Aug 02, 2023 0.1101 0.1200 0.1002 0.1175 49,483 +0.02(+17.27%)
Aug 01, 2023 0.1002 0.1002 0.1002 0.1002 1,099 +0.00(+0.00%)
Jul 31, 2023 0.1050 0.1200 0.1000 0.1002 96,890 -0.01(-10.93%)
Jul 28, 2023 0.1170 0.1170 0.1050 0.1125 15,107 +0.00(+2.27%)
Jul 27, 2023 0.1163 0.1163 0.1100 0.1100 33,500 +0.01(+4.76%)
Jul 26, 2023 0.1050 0.1050 0.1050 0.1050 3,990 -0.01(-12.50%)
Jul 25, 2023 0.1200 0.1200 0.1200 0.1200 175 -0.00(-0.83%)
Jul 24, 2023 0.1180 0.1210 0.1180 0.1210 47,225 +0.01(+8.52%)
Jul 21, 2023 0.0891 0.1115 0.0891 0.1115 1,310 +0.01(+6.19%)
Jul 20, 2023 0.1115 0.1180 0.1050 0.1050 19,975 -0.01(-4.55%)
Jul 19, 2023 0.1176 0.1176 0.1003 0.1100 46,750 -0.01(-4.60%)
Jul 18, 2023 0.1097 0.1263 0.0811 0.1153 548,515 -0.03(-21.62%)
Jul 17, 2023 0.1450 0.1480 0.1400 0.1471 58,400 +0.00(+1.10%)
Jul 14, 2023 0.1447 0.1500 0.1408 0.1455 198,110 +0.00(+3.41%)
Jul 13, 2023 0.1400 0.1407 0.1400 0.1407 1,400 +0.00(+0.50%)
Jul 12, 2023 0.1475 0.1475 0.1400 0.1400 114,000 -0.00(-3.11%)
Jul 11, 2023 0.1560 0.1560 0.1430 0.1445 107,786 -0.00(-2.36%)
Jul 10, 2023 0.1500 0.1500 0.1462 0.1480 1,600 +0.00(+1.93%)
Jul 07, 2023 0.1550 0.1550 0.1451 0.1452 34,559 -0.01(-6.50%)
Jul 06, 2023 0.1517 0.1553 0.1517 0.1553 8,500 +0.00(+0.26%)
Jul 05, 2023 0.1770 0.1770 0.1493 0.1549 48,533 -0.02(-12.34%)
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.