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

Xtm Inc (CSE: PAID )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 5, 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, 2022 0.3650 0.3650 0.3550 0.3600 26,300 +0.00(+0.00%)
Mar 30, 2022 0.3600 0.3600 0.3500 0.3600 103,792 +0.01(+2.86%)
Mar 29, 2022 0.3550 0.3550 0.3500 0.3500 56,673 +0.01(+1.45%)
Mar 28, 2022 0.3400 0.3500 0.3400 0.3450 39,287 +0.00(+1.47%)
Mar 25, 2022 0.3500 0.3500 0.3350 0.3400 177,062 -0.01(-4.23%)
Mar 24, 2022 0.3550 0.3700 0.3550 0.3550 146,967 +0.01(+1.43%)
Mar 23, 2022 0.3600 0.3600 0.3500 0.3500 16,835 +0.01(+1.45%)
Mar 22, 2022 0.3550 0.3600 0.3350 0.3450 152,210 -0.01(-1.43%)
Mar 21, 2022 0.3350 0.3600 0.3300 0.3500 200,939 +0.00(+0.00%)
Mar 18, 2022 0.3250 0.3550 0.3200 0.3500 260,100 +0.01(+4.48%)
Mar 17, 2022 0.3200 0.3350 0.3100 0.3350 154,624 +0.03(+8.06%)
Mar 16, 2022 0.3100 0.3400 0.3050 0.3100 476,550 +0.00(+0.00%)
Mar 15, 2022 0.3100 0.3200 0.3050 0.3100 208,100 +0.01(+1.64%)
Mar 14, 2022 0.3200 0.3250 0.2900 0.3050 772,333 -0.02(-6.15%)
Mar 11, 2022 0.3300 0.3350 0.3250 0.3250 203,606 +0.00(+0.00%)
Mar 10, 2022 0.3300 0.3350 0.3200 0.3250 507,600 +0.01(+1.56%)
Mar 09, 2022 0.3200 0.3350 0.3200 0.3200 304,530 -0.01(-3.03%)
Mar 08, 2022 0.3400 0.3450 0.3200 0.3300 375,582 +0.00(+0.00%)
Mar 07, 2022 0.3450 0.3750 0.3150 0.3300 898,978 -0.03(-8.33%)
Mar 04, 2022 0.3600 0.3600 0.3500 0.3600 342,190 +0.00(+0.00%)
Mar 03, 2022 0.3800 0.3800 0.3600 0.3600 228,481 -0.02(-4.00%)
Mar 02, 2022 0.3900 0.3900 0.3750 0.3750 195,300 -0.01(-1.32%)
Mar 01, 2022 0.3900 0.4000 0.3800 0.3800 252,544 +0.00(+0.00%)
Feb 28, 2022 0.3600 0.3800 0.3600 0.3800 135,031 +0.02(+5.56%)
Feb 25, 2022 0.3650 0.3800 0.3600 0.3600 379,100 -0.01(-2.70%)
Feb 24, 2022 0.3450 0.3700 0.3250 0.3700 907,006 +0.00(+0.00%)
Feb 23, 2022 0.3800 0.3800 0.3650 0.3700 116,546 +0.00(+0.00%)
Feb 22, 2022 0.3850 0.3850 0.3650 0.3700 256,200 +0.00(+0.00%)
Feb 18, 2022 0.3700 0 -0.02(-3.90%)
Feb 17, 2022 0.4000 0.4050 0.3850 0.3850 328,800 -0.02(-3.75%)
Feb 16, 2022 0.4050 0.4050 0.3950 0.4000 164,450 +0.01(+1.27%)
Feb 15, 2022 0.4100 0.4100 0.3900 0.3950 175,850 -0.01(-1.25%)
Feb 14, 2022 0.4000 0.4050 0.3900 0.4000 235,664 -0.01(-1.23%)
Feb 11, 2022 0.4150 0.4150 0.4050 0.4050 168,585 -0.01(-2.41%)
Feb 10, 2022 0.4200 0.4250 0.4100 0.4150 105,075 -0.01(-2.35%)
Feb 09, 2022 0.4200 0.4300 0.4100 0.4250 199,514 +0.01(+2.41%)
Feb 08, 2022 0.4100 0.4200 0.4050 0.4150 150,900 +0.01(+1.22%)
Feb 07, 2022 0.3950 0.4150 0.3900 0.4100 250,423 +0.02(+5.13%)
Feb 04, 2022 0.4050 0.4150 0.3900 0.3900 187,831 -0.01(-2.50%)
Feb 03, 2022 0.4300 0.4000 0.4000 128,200 -0.02(-5.88%)
Feb 02, 2022 0.4200 0.4250 0.4150 0.4250 89,285 +0.01(+1.19%)
Feb 01, 2022 0.4000 0.4250 0.4000 0.4200 159,478 +0.02(+5.00%)
Jan 31, 2022 0.3900 0.4000 0.3900 0.4000 89,707 +0.01(+2.56%)
Jan 28, 2022 0.3900 0.3900 0.3850 0.3900 32,500 -0.02(-3.70%)
Jan 27, 2022 0.3950 0.4200 0.3900 0.4050 137,800 +0.04(+9.46%)
Jan 26, 2022 0.3800 0.4050 0.3650 0.3700 197,518 +0.00(+0.00%)
Jan 25, 2022 0.3700 0.3900 0.3650 0.3700 220,569 -0.01(-2.63%)
Jan 24, 2022 0.3900 0.4100 0.3500 0.3800 588,520 -0.05(-11.63%)
Jan 21, 2022 0.4200 0.4300 0.3850 0.4300 330,896 -0.01(-2.27%)
Jan 20, 2022 0.4450 0.4500 0.4350 0.4400 153,167 -0.01(-1.12%)
Jan 19, 2022 0.4300 0.4600 0.4250 0.4450 556,687 +0.02(+3.49%)
Jan 18, 2022 0.4250 0.4350 0.4150 0.4300 113,594 +0.01(+1.18%)
Jan 17, 2022 0.4250 0.4400 0.4200 0.4250 151,183 +0.01(+1.19%)
Jan 14, 2022 0.4150 0.4300 0.4150 0.4200 94,260 +0.02(+5.00%)
Jan 13, 2022 0.4150 0.4400 0.3950 0.4000 1,050,414 +0.00(+0.00%)
Jan 12, 2022 0.3800 0.4000 0.3800 0.4000 1,280,544 +0.03(+6.67%)
Jan 11, 2022 0.3600 0.3750 0.3600 0.3750 534,000 +0.03(+7.14%)
Jan 10, 2022 0.3500 0.3600 0.3450 0.3500 162,150 +0.00(+0.00%)
Jan 07, 2022 0.3600 0.3600 0.3500 0.3500 85,867 -0.01(-2.78%)
Jan 06, 2022 0.3550 0.3750 0.3500 0.3600 199,275 +0.00(+0.00%)
Jan 05, 2022 0.3600 0.3650 0.3500 0.3600 177,551 +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.