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 (%)
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%)
Jan 04, 2022 0.3650 0.3650 0.3500 0.3600 178,450 -0.02(-5.26%)
Dec 31, 2021 0.3800 0.3800 0.3800 0 +0.03(+7.04%)
Dec 30, 2021 0.3700 0.3700 0.3500 0.3550 50,510 -0.01(-1.39%)
Dec 29, 2021 0.3800 0.3800 0.3600 0.3600 48,172 -0.03(-7.69%)
Dec 24, 2021 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
Dec 23, 2021 0.3950 0.3950 0.3800 0.3800 109,890 -0.02(-5.00%)
Dec 22, 2021 0.3500 0.4000 0.3500 0.4000 256,459 +0.05(+14.29%)
Dec 21, 2021 0.3650 0.3650 0.3500 0.3500 40,298 -0.01(-1.41%)
Dec 20, 2021 0.3400 0.3650 0.3400 0.3550 178,300 +0.01(+1.43%)
Dec 17, 2021 0.3600 0.3650 0.3400 0.3500 206,016 -0.01(-1.41%)
Dec 16, 2021 0.3600 0.3650 0.3500 0.3550 462,085 -0.01(-2.74%)
Dec 15, 2021 0.3750 0.3750 0.3600 0.3650 142,109 -0.02(-3.95%)
Dec 14, 2021 0.3750 0.3800 0.3700 0.3800 137,743 +0.01(+1.33%)
Dec 13, 2021 0.3850 0.3850 0.3600 0.3750 415,486 +0.00(+0.00%)
Dec 10, 2021 0.3850 0.3850 0.3750 0.3750 50,717 +0.00(+0.00%)
Dec 09, 2021 0.4000 0.4000 0.3750 0.3750 254,505 -0.03(-6.25%)
Dec 08, 2021 0.3850 0.4200 0.3850 0.4000 462,550 +0.02(+3.90%)
Dec 07, 2021 0.3850 0.3900 0.3750 0.3850 64,001 +0.01(+1.32%)
Dec 06, 2021 0.3800 0.3900 0.3550 0.3800 773,845 +0.01(+2.70%)
Dec 03, 2021 0.3850 0.3850 0.3600 0.3700 272,875 -0.01(-1.33%)
Dec 02, 2021 0.3600 0.3800 0.3400 0.3750 342,928 +0.03(+10.29%)
Dec 01, 2021 0.3400 0.3400 0.3000 0.3400 811,650 +0.00(+0.00%)
Nov 30, 2021 0.3600 0.3600 0.3300 0.3400 228,513 -0.02(-5.56%)
Nov 29, 2021 0.3800 0.3850 0.3600 0.3600 402,706 +0.01(+1.41%)
Nov 26, 2021 0.3750 0.3800 0.3400 0.3550 561,188 -0.03(-6.58%)
Nov 25, 2021 0.3800 0.3800 0.3700 0.3800 27,420 +0.01(+1.33%)
Nov 24, 2021 0.3900 0.3900 0.3750 0.3750 148,284 -0.02(-5.06%)
Nov 23, 2021 0.3900 0.3950 0.3800 0.3950 211,681 +0.02(+3.95%)
Nov 22, 2021 0.4250 0.4250 0.3650 0.3800 852,042 -0.04(-9.52%)
Nov 19, 2021 0.4150 0.4200 0.4150 0.4200 37,822 +0.01(+1.20%)
Nov 18, 2021 0.4200 0.4200 0.4150 0.4150 78,900 -0.01(-1.19%)
Nov 17, 2021 0.4200 0.4200 0.4100 0.4200 53,482 +0.00(+0.00%)
Nov 16, 2021 0.4200 0.4300 0.4200 0.4200 89,781 -0.01(-1.18%)
Nov 15, 2021 0.4300 0.4350 0.4100 0.4250 196,363 -0.01(-1.16%)
Nov 12, 2021 0.4100 0.4300 0.3850 0.4300 286,193 +0.03(+8.86%)
Nov 11, 2021 0.4100 0.4100 0.3700 0.3950 462,795 -0.02(-4.82%)
Nov 10, 2021 0.4300 0.4150 167,804 -0.01(-2.35%)
Nov 09, 2021 0.4200 0.4300 0.4100 0.4250 326,996 +0.00(+0.00%)
Nov 08, 2021 0.4300 0.4500 0.4250 0.4250 335,385 +0.02(+6.25%)
Nov 05, 2021 0.4450 0.4500 0.4000 0.4000 420,901 -0.05(-11.11%)
Nov 04, 2021 0.4650 0.4700 0.4500 0.4500 163,336 -0.02(-3.23%)
Nov 03, 2021 0.4700 0.4700 0.4150 0.4650 366,360 -0.00(-1.06%)
Nov 02, 2021 0.4700 0.4750 0.4650 0.4700 186,698 +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.