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

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 (%)
Feb 26, 2021 0.3000 0.3000 0.2750 0.3000 593,900 +0.01(+3.45%)
Feb 25, 2021 0.2900 0.3250 0.2900 0.2900 478,893 +0.01(+1.75%)
Feb 24, 2021 0.3050 0.3150 0.2700 0.2850 733,036 -0.01(-3.39%)
Feb 23, 2021 0.3250 0.3250 0.2700 0.2950 681,142 -0.04(-11.94%)
Feb 22, 2021 0.3600 0.3600 0.3000 0.3350 1,132,392 -0.03(-9.46%)
Feb 19, 2021 0.3850 0.3850 0.3600 0.3700 301,500 -0.01(-1.33%)
Feb 18, 2021 0.3900 0.3900 0.3400 0.3750 349,595 -0.01(-1.32%)
Feb 17, 2021 0.4100 0.4100 0.3600 0.3800 762,366 -0.02(-5.00%)
Feb 16, 2021 0.4200 0.4200 0.3000 0.4000 2,509,126 +0.01(+1.27%)
Feb 12, 2021 0.3950 0.3950 0.3950 0 +0.04(+9.72%)
Feb 11, 2021 0.3200 0.3600 0.3150 0.3600 2,192,194 +0.06(+20.00%)
Feb 10, 2021 0.2900 0.3200 0.2850 0.3000 2,601,081 +0.02(+7.14%)
Feb 09, 2021 0.2500 0.2800 0.2400 0.2800 2,227,711 +0.04(+16.67%)
Feb 08, 2021 0.2000 0.2500 0.1950 0.2400 2,325,078 +0.04(+23.08%)
Feb 05, 2021 0.1900 0.1950 0.1900 0.1950 400,600 +0.01(+2.63%)
Feb 04, 2021 0.1850 0.1900 0.1850 0.1900 324,750 +0.00(+0.00%)
Feb 03, 2021 0.1850 0.1900 0.1800 0.1900 124,300 +0.01(+5.56%)
Feb 02, 2021 0.1800 0.1800 0.1750 0.1800 125,355 -0.01(-2.70%)
Feb 01, 2021 0.1750 0.1850 0.1750 0.1850 110,780 +0.01(+2.78%)
Jan 29, 2021 0.1900 0.1950 0.1800 0.1800 443,400 +0.00(+0.00%)
Jan 28, 2021 0.1700 0.1800 0.1700 0.1800 489,850 +0.02(+12.50%)
Jan 27, 2021 0.1650 0.1750 0.1600 0.1600 222,351 -0.01(-5.88%)
Jan 26, 2021 0.1950 0.1950 0.1700 0.1700 267,808 -0.02(-10.53%)
Jan 25, 2021 0.1850 0.1900 0.1750 0.1900 403,350 +0.02(+8.57%)
Jan 22, 2021 0.1800 0.1850 0.1750 0.1750 222,000 -0.01(-2.78%)
Jan 21, 2021 0.1900 0.1900 0.1750 0.1800 219,000 -0.01(-2.70%)
Jan 20, 2021 0.1950 0.1950 0.1850 0.1850 79,500 +0.00(+0.00%)
Jan 19, 2021 0.1950 0.1950 0.1850 0.1850 77,450 -0.01(-2.63%)
Jan 18, 2021 0.1900 0.1950 0.1900 0.1900 322,400 +0.01(+2.70%)
Jan 15, 2021 0.1900 0.1900 0.1850 0.1850 86,200 +0.00(+0.00%)
Jan 14, 2021 0.1950 0.2000 0.1800 0.1850 718,250 -0.01(-2.63%)
Jan 13, 2021 0.1850 0.1900 0.1800 0.1900 304,500 +0.01(+5.56%)
Jan 12, 2021 0.2000 0.2000 0.1750 0.1800 617,141 -0.02(-10.00%)
Jan 11, 2021 0.1950 0.2000 0.1900 0.2000 205,375 -0.00(-2.44%)
Jan 08, 2021 0.2000 0.2050 0.1900 0.2050 825,100 +0.00(+2.50%)
Jan 07, 2021 0.1650 0.2050 0.1650 0.2000 2,166,792 +0.03(+17.65%)
Jan 06, 2021 0.1650 0.1700 0.1600 0.1700 776,945 +0.01(+6.25%)
Jan 05, 2021 0.1600 0.1600 0.1550 0.1600 257,076 +0.01(+3.23%)
Jan 04, 2021 0.1500 0.1650 0.1500 0.1550 188,045 -0.01(-6.06%)
Dec 31, 2020 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Dec 30, 2020 0.1450 0.1550 0.1400 0.1500 375,499 +0.01(+7.14%)
Dec 29, 2020 0.1600 0.1600 0.1400 0.1400 281,600 -0.01(-6.67%)
Dec 24, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2020 0.1600 0.1600 0.1500 0.1500 210,172 -0.01(-6.25%)
Dec 22, 2020 0.1600 0.1600 0.1600 0.1600 176,200 +0.00(+0.00%)
Dec 21, 2020 0.1600 0.1650 0.1600 0.1600 268,025 +0.00(+0.00%)
Dec 18, 2020 0.1750 0.1750 0.1600 0.1600 278,800 -0.01(-5.88%)
Dec 17, 2020 0.1700 0.1750 0.1600 0.1700 327,716 +0.01(+6.25%)
Dec 16, 2020 0.1550 0.1650 0.1550 0.1600 303,820 -0.01(-5.88%)
Dec 15, 2020 0.1750 0.1750 0.1600 0.1700 337,825 -0.00(-2.86%)
Dec 14, 2020 0.1650 0.1750 0.1650 0.1750 465,000 +0.01(+6.06%)
Dec 11, 2020 0.1400 0.1700 0.1400 0.1650 985,000 +0.02(+13.79%)
Dec 10, 2020 0.1400 0.1450 0.1400 0.1450 154,500 +0.00(+3.57%)
Dec 09, 2020 0.1400 0.1450 0.1400 0.1400 280,750 +0.00(+0.00%)
Dec 08, 2020 0.1350 0.1400 0.1350 0.1400 315,630 +0.01(+3.70%)
Dec 07, 2020 0.1450 0.1450 0.1350 0.1350 73,500 -0.01(-6.90%)
Dec 04, 2020 0.1350 0.1450 0.1350 0.1450 204,000 +0.01(+7.41%)
Dec 03, 2020 0.1300 0.1400 0.1300 0.1350 294,950 +0.01(+3.85%)
Dec 02, 2020 0.1350 0.1350 0.1300 0.1300 41,500 +0.00(+0.00%)
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.