Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Xtm Inc (CSE: PAID )

0.1450 +0.0050 (+3.57%)
Official Closing Price Updated: 9:36 AM EDT, May 31, 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, 2020 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Jul 30, 2020 0.1650 0.1650 0.1650 0.1650 68,400 +0.00(+0.00%)
Jul 29, 2020 0.1650 0.1650 0.1500 0.1650 295,500 +0.00(+0.00%)
Jul 28, 2020 0.1600 0.1650 0.1600 0.1650 37,000 +0.01(+3.13%)
Jul 27, 2020 0.1650 0.1650 0.1600 0.1600 37,500 +0.00(+0.00%)
Jul 24, 2020 0.1600 0.1600 0.1600 0.1600 13,500 +0.00(+0.00%)
Jul 23, 2020 0.1650 0.1650 0.1550 0.1600 35,750 +0.00(+0.00%)
Jul 22, 2020 0.1650 0.1650 0.1600 0.1600 22,550 +0.00(+0.00%)
Jul 21, 2020 0.1700 0.1700 0.1600 0.1600 42,500 +0.00(+0.00%)
Jul 20, 2020 0.1600 0.1600 0.1600 0.1600 17,000 +0.00(+0.00%)
Jul 17, 2020 0.1700 0.1800 0.1600 0.1600 157,714 +0.00(+0.00%)
Jul 16, 2020 0.1600 0.1600 0.1400 0.1600 124,500 -0.01(-3.03%)
Jul 15, 2020 0.1500 0.1700 0.1100 0.1650 328,000 +0.01(+6.45%)
Jul 14, 2020 0.1500 0.1600 0.1500 0.1550 373,869 -0.01(-3.13%)
Jul 13, 2020 0.1550 0.1600 0.1550 0.1600 99,700 +0.01(+3.23%)
Jul 10, 2020 0.1600 0.1700 0.1550 0.1550 49,000 -0.01(-3.13%)
Jul 09, 2020 0.1550 0.1600 0.1550 0.1600 169,500 +0.01(+3.23%)
Jul 08, 2020 0.1700 0.1700 0.1500 0.1550 176,000 -0.01(-6.06%)
Jul 07, 2020 0.1700 0.1700 0.1650 0.1650 33,000 -0.01(-8.33%)
Jul 06, 2020 0.1700 0.1800 0.1700 0.1800 29,019 +0.01(+9.09%)
Jul 03, 2020 0.1650 0.1650 0.1650 0.1650 16,530 -0.01(-2.94%)
Jul 02, 2020 0.1900 0.1900 0.1700 0.1700 161,000 -0.01(-5.56%)
Jun 30, 2020 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Jun 29, 2020 0.1750 0.1750 0.1650 0.1650 57,500 -0.01(-8.33%)
Jun 26, 2020 0.1850 0.1850 0.1800 0.1800 197,450 -0.01(-2.70%)
Jun 25, 2020 0.1800 0.1850 0.1800 0.1850 170,765 +0.00(+0.00%)
Jun 24, 2020 0.1800 0.1850 0.1750 0.1850 122,170 +0.01(+5.71%)
Jun 23, 2020 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Jun 22, 2020 0.1750 0.1750 0.1600 0.1750 104,884 +0.01(+9.37%)
Jun 19, 2020 0.1750 0.1750 0.1600 0.1600 209,400 -0.01(-8.57%)
Jun 18, 2020 0.1850 0.1850 0.1750 0.1750 71,500 -0.01(-5.41%)
Jun 17, 2020 0.1850 0.1850 0.1850 0.1850 20,036 +0.01(+2.78%)
Jun 16, 2020 0.1900 0.1900 0.1800 0.1800 46,200 -0.01(-5.26%)
Jun 15, 2020 0.1900 0.1900 0.1900 0.1900 163,500 +0.00(+0.00%)
Jun 12, 2020 0.1900 0.1900 0.1900 0.1900 71,300 +0.00(+0.00%)
Jun 11, 2020 0.1800 0.1900 0.1800 0.1900 105,000 +0.00(+0.00%)
Jun 10, 2020 0.1800 0.1900 0.1800 0.1900 87,000 -0.01(-2.56%)
Jun 09, 2020 0.1950 0.2200 0.1800 0.1950 779,618 +0.01(+5.41%)
Jun 08, 2020 0.1900 0.1950 0.1850 0.1850 244,629 +0.00(+0.00%)
Jun 05, 2020 0.1900 0.1900 0.1850 0.1850 233,787 -0.01(-2.63%)
Jun 04, 2020 0.1700 0.2000 0.1700 0.1900 615,644 +0.01(+5.56%)
Jun 03, 2020 0.1850 0.1900 0.1800 0.1800 121,000 -0.01(-5.26%)
Jun 02, 2020 0.1900 0.1900 0.1800 0.1900 368,000 +0.00(+0.00%)
Jun 01, 2020 0.1900 0.1900 0.1900 0.1900 265,160 +0.00(+0.00%)
May 29, 2020 0.2000 0.2050 0.1900 0.1900 856,000 -0.01(-7.32%)
May 28, 2020 0.2100 0.2100 0.1950 0.2050 1,846,500 +0.00(+2.50%)
May 27, 2020 0.2000 0.2000 0.1900 0.2000 945,171 +0.01(+5.26%)
May 26, 2020 0.1900 0.2000 0.1900 0.1900 770,179 +0.00(+0.00%)
May 25, 2020 0.1850 0.1950 0.1850 0.1900 133,600 +0.00(+0.00%)
May 22, 2020 0.1900 0.1950 0.1850 0.1900 191,166 +0.00(+0.00%)
May 21, 2020 0.1650 0.1900 0.1650 0.1900 192,383 +0.03(+18.75%)
May 20, 2020 0.1700 0.1700 0.1550 0.1600 200,881 -0.02(-11.11%)
May 19, 2020 0.1800 0.1850 0.1650 0.1800 1,812,088 +0.02(+16.13%)
May 15, 2020 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
May 14, 2020 0.1400 0.1400 0.1400 0.1400 44,722 +0.01(+3.70%)
May 13, 2020 0.1450 0.1450 0.1350 0.1350 182,400 +0.01(+3.85%)
May 12, 2020 0.1200 0.1350 0.1200 0.1300 123,500 +0.01(+13.04%)
May 11, 2020 0.1350 0.1350 0.1150 0.1150 253,000 -0.01(-11.54%)
May 06, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 04, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
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.