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 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%)
May 01, 2023 0.1262 0.1300 0.1262 0.1300 23,079 +0.01(+8.33%)
Apr 28, 2023 0.1299 0.1299 0.1184 0.1200 77,050 +0.01(+6.76%)
Apr 27, 2023 0.1070 0.1176 0.1070 0.1124 38,700 +0.01(+9.02%)
Apr 26, 2023 0.1042 0.1083 0.1003 0.1031 66,000 -0.01(-8.36%)
Apr 25, 2023 0.1139 0.1148 0.1125 0.1125 20,000 -0.00(-3.27%)
Apr 24, 2023 0.1163 0.1163 0.1163 0.1163 101 +0.00(+2.56%)
Apr 21, 2023 0.1191 0.1199 0.1105 0.1134 81,900 -0.01(-7.80%)
Apr 20, 2023 0.1230 0.1230 0.1230 0.1230 25,000 -0.00(-0.24%)
Apr 18, 2023 0.1233 0 +0.00(+2.32%)
Apr 17, 2023 0.1227 0.1260 0.1205 0.1205 26,291 -0.01(-5.19%)
Apr 14, 2023 0.1206 0.1271 0.1206 0.1271 15,106 -0.01(-5.85%)
Apr 13, 2023 0.1410 0.1410 0.1330 0.1350 54,000 +0.00(+2.82%)
Apr 12, 2023 0.1500 0.1500 0.1313 0.1313 69,700 -0.01(-5.06%)
Apr 10, 2023 0.1383 50 +0.00(+2.14%)
Apr 06, 2023 0.1381 0.1381 0.1336 0.1354 57,100 +0.00(+2.89%)
Apr 05, 2023 0.1316 0.1316 0.1316 0.1316 12,500 +0.00(+2.17%)
Apr 04, 2023 0.1258 0.1588 0.1258 0.1288 39,050 +0.01(+6.62%)
Apr 03, 2023 0.1208 0.1208 0.1196 0.1208 5,002 -0.00(-1.79%)
Mar 31, 2023 0.1221 0.1230 0.1144 0.1230 63,450 +0.01(+9.14%)
Mar 29, 2023 0.1127 0 +0.00(+0.90%)
Mar 28, 2023 0.1150 0.1150 0.1063 0.1117 59,500 +0.00(+1.82%)
Mar 27, 2023 0.1090 0.1097 0.1090 0.1097 10,000 +0.01(+9.05%)
Mar 24, 2023 0.1089 0.1091 0.0976 0.1006 140,700 -0.01(-10.58%)
Mar 23, 2023 0.1033 0.1125 0.1033 0.1125 105,000 +0.01(+8.59%)
Mar 22, 2023 0.1120 0.1135 0.1033 0.1036 80,500 -0.00(-4.07%)
Mar 21, 2023 0.1175 0.1175 0.1040 0.1080 21,800 -0.01(-8.09%)
Mar 20, 2023 0.1175 0.1175 0.1175 0.1175 20,000 +0.00(+4.07%)
Mar 17, 2023 0.1183 0.1236 0.1127 0.1129 43,500 +0.00(+3.58%)
Mar 16, 2023 0.1090 0.1090 0.1090 0.1090 550 -0.00(-3.71%)
Mar 15, 2023 0.1211 0.1232 0.1132 0.1132 145,005 -0.01(-8.93%)
Mar 14, 2023 0.1229 0.1261 0.1229 0.1243 51,010 -0.01(-5.62%)
Mar 10, 2023 0.1317 0 -0.00(-2.44%)
Mar 09, 2023 0.1357 0.1357 0.1313 0.1350 41,000 -0.01(-3.91%)
Mar 07, 2023 0.1405 85 +0.01(+6.28%)
Mar 06, 2023 0.1424 0.1424 0.1322 0.1322 50,850 -0.01(-7.23%)
Mar 03, 2023 0.1489 0.1489 0.1386 0.1425 65,000 +0.00(+1.14%)
Mar 02, 2023 0.1414 0.1414 0.1409 0.1409 15,000 +0.00(+0.79%)
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.