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
Streaming Delayed 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 (%)
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%)
Apr 01, 2022 0.2999 0.2999 0.2692 0.2695 73,448 -0.02(-7.36%)
Mar 31, 2022 0.2900 0.2940 0.2871 0.2909 18,512 +0.01(+2.00%)
Mar 30, 2022 0.2837 0.2900 0.2800 0.2852 157,883 +0.00(+0.56%)
Mar 29, 2022 0.2869 0.2940 0.2785 0.2836 106,813 +0.01(+3.88%)
Mar 28, 2022 0.2913 0.2924 0.2725 0.2730 79,949 -0.00(-0.84%)
Mar 25, 2022 0.2700 0.2864 0.2700 0.2753 127,808 -0.01(-1.85%)
Mar 24, 2022 0.2804 0.2958 0.2799 0.2805 166,532 +0.00(+0.36%)
Mar 23, 2022 0.2805 0.2806 0.2764 0.2795 99,413 +0.01(+4.14%)
Mar 22, 2022 0.2841 0.2882 0.2684 0.2684 145,882 -0.01(-5.16%)
Mar 21, 2022 0.2857 0.2900 0.2653 0.2830 152,305 +0.01(+2.91%)
Mar 18, 2022 0.2573 0.2759 0.2523 0.2750 170,084 +0.01(+5.32%)
Mar 17, 2022 0.2575 0.2650 0.2500 0.2611 62,610 +0.02(+6.75%)
Mar 16, 2022 0.2460 0.2700 0.2423 0.2446 486,346 +0.01(+2.34%)
Mar 15, 2022 0.2415 0.2525 0.2367 0.2390 73,478 -0.00(-0.25%)
Mar 14, 2022 0.2563 0.2682 0.2241 0.2396 635,184 -0.02(-6.41%)
Mar 11, 2022 0.2586 0.2650 0.2550 0.2560 317,100 +0.00(+0.39%)
Mar 10, 2022 0.2618 0.2625 0.2491 0.2550 84,981 +0.00(+1.43%)
Mar 09, 2022 0.2533 0.2635 0.2476 0.2514 488,169 -0.01(-1.99%)
Mar 08, 2022 0.2560 0.2590 0.2466 0.2565 103,516 +0.00(+0.23%)
Mar 07, 2022 0.2746 0.2841 0.2483 0.2559 230,830 -0.02(-8.11%)
Mar 04, 2022 0.2900 0.2900 0.2736 0.2785 467,966 -0.01(-3.73%)
Mar 03, 2022 0.3004 0.3013 0.2891 0.2893 495,933 -0.01(-2.16%)
Mar 02, 2022 0.3084 0.3084 0.2950 0.2957 298,870 -0.00(-1.56%)
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.