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

Xtm Inc (CSE: PAID )

0.1250 -0.0100 (-7.41%)
Official Closing Price Updated: 3:46 PM EDT, Jun 6, 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 (%)
Oct 30, 2020 0.1450 0.1500 0.1450 0.1500 607,660 +0.00(+0.00%)
Oct 29, 2020 0.1400 0.1550 0.1400 0.1500 601,000 +0.01(+7.14%)
Oct 28, 2020 0.1500 0.1500 0.1300 0.1400 432,300 -0.01(-6.67%)
Oct 27, 2020 0.1400 0.1500 0.1350 0.1500 227,750 +0.01(+11.11%)
Oct 26, 2020 0.1350 0.1450 0.1300 0.1350 66,550 +0.00(+0.00%)
Oct 23, 2020 0.1400 0.1450 0.1350 0.1350 172,490 -0.01(-3.57%)
Oct 22, 2020 0.1400 0.1400 0.1300 0.1400 158,500 +0.00(+0.00%)
Oct 21, 2020 0.1400 0.1400 0.1300 0.1400 89,500 +0.01(+7.69%)
Oct 20, 2020 0.1400 0.1450 0.1300 0.1300 401,792 -0.01(-10.34%)
Oct 19, 2020 0.1600 0.1600 0.1400 0.1450 275,300 -0.01(-6.45%)
Oct 16, 2020 0.1500 0.1550 0.1350 0.1550 265,000 -0.01(-3.13%)
Oct 15, 2020 0.1400 0.1600 0.1200 0.1600 677,585 +0.02(+10.34%)
Oct 14, 2020 0.1450 0.1600 0.1300 0.1450 276,828 -0.01(-3.33%)
Oct 13, 2020 0.1450 0.1500 0.1400 0.1500 160,950 +0.00(+0.00%)
Oct 09, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 08, 2020 0.1450 0.1650 0.1350 0.1500 492,950 +0.01(+7.14%)
Oct 07, 2020 0.1550 0.1600 0.1400 0.1400 330,789 -0.02(-12.50%)
Oct 06, 2020 0.1600 0.1600 0.1500 0.1600 170,499 +0.00(+0.00%)
Oct 05, 2020 0.1550 0.1600 0.1450 0.1600 839,000 +0.00(+0.00%)
Oct 02, 2020 0.1650 0.1650 0.1600 0.1600 146,900 -0.01(-5.88%)
Oct 01, 2020 0.1650 0.1700 0.1600 0.1700 104,300 +0.00(+0.00%)
Sep 30, 2020 0.1700 0.1700 0.1600 0.1700 302,000 +0.00(+0.00%)
Sep 29, 2020 0.1650 0.1700 0.1600 0.1700 251,500 +0.00(+0.00%)
Sep 28, 2020 0.1800 0.1850 0.1650 0.1700 937,229 +0.00(+0.00%)
Sep 25, 2020 0.1800 0.1850 0.1700 0.1700 197,998 -0.01(-5.56%)
Sep 24, 2020 0.1800 0.1850 0.1700 0.1800 357,000 -0.01(-5.26%)
Sep 23, 2020 0.1750 0.1900 0.1700 0.1900 285,093 +0.02(+8.57%)
Sep 22, 2020 0.1750 0.1800 0.1650 0.1750 328,221 +0.00(+0.00%)
Sep 21, 2020 0.1750 0.1800 0.1650 0.1750 487,700 +0.00(+2.94%)
Sep 18, 2020 0.1800 0.1800 0.1600 0.1700 296,000 +0.00(+0.00%)
Sep 17, 2020 0.1850 0.1850 0.1600 0.1700 562,600 -0.01(-5.56%)
Sep 16, 2020 0.1750 0.1900 0.1750 0.1800 425,791 +0.00(+0.00%)
Sep 15, 2020 0.1700 0.1800 0.1700 0.1800 377,550 +0.01(+9.09%)
Sep 14, 2020 0.1650 0.1750 0.1600 0.1650 376,950 -0.01(-5.71%)
Sep 11, 2020 0.1700 0.1800 0.1600 0.1750 323,000 +0.00(+0.00%)
Sep 10, 2020 0.1700 0.1800 0.1700 0.1750 176,746 +0.00(+2.94%)
Sep 09, 2020 0.1700 0.1700 0.1550 0.1700 228,500 +0.00(+0.00%)
Sep 08, 2020 0.1600 0.1700 0.1550 0.1700 65,500 +0.01(+6.25%)
Sep 04, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 03, 2020 0.1650 0.1650 0.1500 0.1650 375,600 +0.01(+3.13%)
Sep 02, 2020 0.1700 0.1800 0.1500 0.1600 629,600 -0.01(-8.57%)
Sep 01, 2020 0.1700 0.1750 0.1700 0.1750 206,319 +0.00(+2.94%)
Aug 31, 2020 0.1750 0.1750 0.1550 0.1700 348,000 +0.00(+0.00%)
Aug 28, 2020 0.1700 0.1750 0.1650 0.1700 130,258 +0.01(+3.03%)
Aug 27, 2020 0.1600 0.1650 0.1600 0.1650 71,786 +0.00(+0.00%)
Aug 26, 2020 0.1650 0.1700 0.1600 0.1650 115,200 +0.01(+3.13%)
Aug 25, 2020 0.1750 0.1800 0.1550 0.1600 1,221,694 -0.01(-5.88%)
Aug 24, 2020 0.1650 0.1750 0.1650 0.1700 592,050 +0.02(+13.33%)
Aug 21, 2020 0.1600 0.1600 0.1500 0.1500 212,000 -0.02(-9.09%)
Aug 20, 2020 0.1600 0.1650 0.1600 0.1650 48,000 +0.00(+0.00%)
Aug 19, 2020 0.1650 0.1650 0.1600 0.1650 71,000 -0.01(-2.94%)
Aug 18, 2020 0.1650 0.1700 0.1650 0.1700 39,400 +0.01(+6.25%)
Aug 17, 2020 0.1750 0.1750 0.1550 0.1600 67,000 -0.01(-5.88%)
Aug 14, 2020 0.1550 0.1700 0.1550 0.1700 88,000 +0.01(+6.25%)
Aug 13, 2020 0.1600 0.1600 0.1550 0.1600 157,500 +0.01(+3.23%)
Aug 12, 2020 0.1550 0.1550 0.1550 0.1550 18,500 +0.00(+0.00%)
Aug 11, 2020 0.1550 0.1600 0.1550 0.1550 147,500 +0.00(+0.00%)
Aug 10, 2020 0.1600 0.1600 0.1550 0.1550 50,000 -0.01(-3.13%)
Aug 07, 2020 0.1650 0.1650 0.1600 0.1600 12,000 -0.01(-3.03%)
Aug 06, 2020 0.1650 0.1650 0.1650 0.1650 8,000 +0.00(+0.00%)
Aug 05, 2020 0.1650 0.1650 0.1650 0.1650 10,000 +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.