Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtm Inc (OP: XTMIF )

0.1096 +0.0145 (+15.25%)
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 14, 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 (%)
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%)
Jul 03, 2023 0.1767 0.1767 0.1550 0.1767 25,571 +0.01(+8.81%)
Jun 30, 2023 0.1533 0.1624 0.1533 0.1624 8,015 +0.01(+3.64%)
Jun 29, 2023 0.1600 0.1637 0.1567 0.1567 15,668 -0.00(-1.01%)
Jun 28, 2023 0.1583 0.1583 0.1563 0.1583 800 +0.00(+0.19%)
Jun 26, 2023 0.1580 0 -0.01(-5.39%)
Jun 23, 2023 0.1681 0.1681 0.1630 0.1670 7,805 -0.00(-0.60%)
Jun 22, 2023 0.1600 0.1680 0.1590 0.1680 28,460 +0.01(+7.55%)
Jun 21, 2023 0.1603 0.1670 0.1562 0.1562 52,800 +0.00(+1.36%)
Jun 20, 2023 0.1467 0.1690 0.1467 0.1541 71,447 +0.01(+6.28%)
Jun 16, 2023 0.1406 0.1450 0.1406 0.1450 17,550 +0.01(+3.65%)
Jun 15, 2023 0.1400 0.1400 0.1367 0.1399 62,700 +0.01(+11.03%)
Jun 14, 2023 0.1249 0.1264 0.1249 0.1260 41,858 -0.00(-1.41%)
Jun 13, 2023 0.1359 0.1359 0.1278 0.1278 11,674 +0.01(+9.04%)
Jun 12, 2023 0.1250 0.1250 0.1165 0.1172 2,700 -0.00(-3.86%)
Jun 09, 2023 0.1250 0.1250 0.1219 0.1219 4,877 -0.00(-2.17%)
Jun 08, 2023 0.1235 0.1246 0.1198 0.1246 3,800 -0.00(-1.50%)
Jun 07, 2023 0.1275 0.1320 0.1239 0.1265 70,200 +0.00(+1.44%)
Jun 05, 2023 0.1247 0 +0.00(+0.65%)
Jun 02, 2023 0.1228 0.1239 0.1190 0.1239 3,501 +0.00(+3.25%)
Jun 01, 2023 0.1334 0.1334 0.1160 0.1200 53,200 -0.01(-10.04%)
May 31, 2023 0.1279 0.1334 0.1171 0.1334 88,916 +0.01(+10.98%)
May 30, 2023 0.1161 0.1219 0.1106 0.1202 50,661 +0.00(+1.09%)
May 26, 2023 0.1211 0.1211 0.1112 0.1189 21,084 +0.01(+5.31%)
May 24, 2023 0.1129 0 -0.00(-1.83%)
May 23, 2023 0.1180 0.1180 0.1144 0.1150 32,070 -0.00(-2.54%)
May 22, 2023 0.1250 0.1250 0.1180 0.1180 698 +0.00(+2.79%)
May 19, 2023 0.1180 0.1200 0.0980 0.1148 262,900 -0.00(-2.71%)
May 18, 2023 0.1185 0.1185 0.1180 0.1180 21,600 -0.00(-2.40%)
May 16, 2023 0.1209 0 +0.01(+7.18%)
May 15, 2023 0.1289 0.1289 0.1120 0.1128 174,950 -0.00(-3.34%)
May 12, 2023 0.1120 0.1167 0.1120 0.1167 2,300 -0.00(-0.26%)
May 11, 2023 0.1170 0.1170 0.1170 0.1170 100 +0.01(+6.46%)
May 10, 2023 0.1040 0.1270 0.1040 0.1099 4,985 -0.00(-3.17%)
May 09, 2023 0.1070 0.1200 0.1012 0.1135 67,833 -0.00(-2.83%)
May 08, 2023 0.1174 0.1174 0.1168 0.1168 15,650 -0.01(-4.96%)
May 05, 2023 0.1229 0.1229 0.1229 0.1229 9,000 +0.01(+5.22%)
May 04, 2023 0.1266 0.1266 0.1168 0.1168 91,850 -0.00(-3.39%)
May 03, 2023 0.1209 0.1209 0.1209 0.1209 30,000 +0.00(+2.63%)
May 02, 2023 0.1240 0.1250 0.1178 0.1178 3,383 -0.01(-9.38%)
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.