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

Xtm Inc (OP: XTMIF )

0.0890 +0.0014 (+1.60%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 7, 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 (%)
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%)
Mar 01, 2023 0.1398 0.1398 0.1398 0.1398 20,000 +0.01(+8.29%)
Feb 28, 2023 0.1310 0.1310 0.1291 0.1291 11,002 +0.00(+3.61%)
Feb 24, 2023 0.1246 0 +0.00(+0.89%)
Feb 23, 2023 0.1300 0.1300 0.1194 0.1235 40,500 -0.00(-0.80%)
Feb 22, 2023 0.1245 0.1245 0.1245 0.1245 2,000 -0.01(-5.32%)
Feb 21, 2023 0.1257 0.1315 0.1257 0.1315 9,189 +0.01(+4.70%)
Feb 16, 2023 0.1256 0 -0.01(-7.78%)
Feb 15, 2023 0.1362 0.1362 0.1362 0.1362 10,000 -0.00(-0.07%)
Feb 14, 2023 0.1363 0.1363 0.1363 0.1363 1,000 +0.01(+4.13%)
Feb 13, 2023 0.1434 0.1434 0.1309 0.1309 12,495 -0.01(-6.50%)
Feb 09, 2023 0.1400 25 -0.01(-6.29%)
Feb 08, 2023 0.1470 0.1550 0.1470 0.1494 17,800 +0.01(+9.45%)
Feb 07, 2023 0.1354 0.1365 0.1354 0.1365 13,000 +0.00(+0.74%)
Feb 06, 2023 0.1110 0.1355 0.1110 0.1355 5,985 +0.01(+8.84%)
Feb 03, 2023 0.1245 0.1300 0.1245 0.1245 2,600 -0.01(-4.23%)
Feb 02, 2023 0.1222 0.1300 0.1222 0.1300 65,095 +0.01(+9.06%)
Feb 01, 2023 0.1180 0.1201 0.1180 0.1192 25,000 +0.00(+1.02%)
Jan 31, 2023 0.1180 0.1180 0.1180 0.1180 15,500 +0.00(+2.61%)
Jan 30, 2023 0.1033 0.1150 0.0972 0.1150 244,400 +0.01(+11.33%)
Jan 27, 2023 0.0983 0.1033 0.0983 0.1033 625 +0.00(+3.30%)
Jan 26, 2023 0.1001 0.1001 0.1000 0.1000 5,700 -0.00(-0.10%)
Jan 25, 2023 0.1033 0.1033 0.1001 0.1001 12,350 -0.00(-3.56%)
Jan 24, 2023 0.0997 0.1038 0.0997 0.1038 20,444 +0.00(+3.70%)
Jan 23, 2023 0.1013 0.1045 0.1001 0.1001 80,133 +0.00(+1.62%)
Jan 20, 2023 0.0988 0.0988 0.0985 0.0985 30,500 -0.00(-2.76%)
Jan 19, 2023 0.1003 0.1025 0.1003 0.1013 35,000 +0.00(+1.30%)
Jan 18, 2023 0.1000 0.1000 0.0946 0.1000 76,000 +0.00(+1.21%)
Jan 17, 2023 0.1025 0.1025 0.0988 0.0988 7,500 +0.00(+3.02%)
Jan 13, 2023 0.0963 0.0963 0.0958 0.0959 25,000 -0.00(-2.64%)
Jan 12, 2023 0.0985 0.0985 0.0948 0.0985 70,000 +0.00(+0.00%)
Jan 11, 2023 0.0985 0.0985 0.0918 0.0985 24,479 +0.00(+1.03%)
Jan 10, 2023 0.0973 0.0975 0.0959 0.0975 40,000 +0.00(+2.63%)
Jan 06, 2023 0.0950 65 +0.01(+5.56%)
Jan 05, 2023 0.0884 0.0937 0.0884 0.0900 20,101 +0.01(+14.36%)
Jan 04, 2023 0.0787 0.0787 0.0787 0.0787 10,055 -0.00(-5.52%)
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.