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

Xtm Inc (CSE: PAID )

0.1200 -0.0050 (-4.00%)
Official Closing Price Updated: 1:19 PM EDT, Jun 7, 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, 2023 0.0950 0.0950 0 -0.01(-5.00%)
Oct 27, 2023 0.1000 0.1000 0.1000 0.1000 71,607 +0.00(+0.00%)
Oct 26, 2023 0.1050 0.1050 0.1000 0.1000 20,624 -0.00(-4.76%)
Oct 25, 2023 0.1050 0.1050 0.1050 0.1050 18,500 -0.01(-4.55%)
Oct 24, 2023 0.1050 0.1100 0.0950 0.1100 71,500 +0.01(+4.76%)
Oct 23, 2023 0.1150 0.1150 0.1050 0.1050 142,134 -0.01(-8.70%)
Oct 20, 2023 0.1150 0.1150 0.1150 0.1150 41,840 +0.00(+0.00%)
Oct 19, 2023 0.1200 0.1200 0.1100 0.1150 177,588 +0.00(+0.00%)
Oct 18, 2023 0.1250 0.1300 0.1150 0.1150 315,830 -0.00(-4.17%)
Oct 17, 2023 0.1200 0.1200 0.1150 0.1200 88,874 +0.00(+4.35%)
Oct 16, 2023 0.1150 0.1250 0.1150 0.1150 54,528 -0.00(-4.17%)
Oct 13, 2023 0.1200 0.1200 0.1200 0.1200 102,505 +0.00(+0.00%)
Oct 12, 2023 0.1250 0.1250 0.1200 0.1200 22,601 -0.01(-4.00%)
Oct 11, 2023 0.1250 0.1300 0.1250 0.1250 67,800 +0.00(+0.00%)
Oct 10, 2023 0.1350 0.1400 0.1250 0.1250 124,960 -0.01(-7.41%)
Oct 06, 2023 0.1350 0 -0.01(-6.90%)
Oct 05, 2023 0.1350 0.1450 0.1300 0.1450 107,000 -0.01(-3.33%)
Oct 04, 2023 0.1350 0.1500 0.1350 0.1500 216,000 +0.02(+20.00%)
Oct 03, 2023 0.1350 0.1350 0.1250 0.1250 84,700 -0.01(-7.41%)
Oct 02, 2023 0.1450 0.1450 0.1350 0.1350 198,000 -0.01(-6.90%)
Sep 29, 2023 0.1450 0.1450 0.1450 0.1450 87,200 -0.01(-3.33%)
Sep 28, 2023 0.1500 0.1500 0.1450 0.1500 143,322 +0.01(+3.45%)
Sep 27, 2023 0.1600 0.1600 0.1450 0.1450 172,500 +0.00(+0.00%)
Sep 26, 2023 0.1550 0.1650 0.1400 0.1450 184,000 -0.01(-6.45%)
Sep 25, 2023 0.1700 0.1550 0.1500 0.1550 68,030 +0.00(+0.00%)
Sep 22, 2023 0.1600 0.1600 0.1550 0.1550 37,000 -0.01(-6.06%)
Sep 21, 2023 0.1650 0.1650 0.1600 0.1650 71,000 -0.01(-2.94%)
Sep 20, 2023 0.1600 0.1700 0.1600 0.1700 30,000 +0.01(+6.25%)
Sep 19, 2023 0.1550 0.1650 0.1500 0.1600 91,000 -0.01(-3.03%)
Sep 18, 2023 0.1700 0.1700 0.1650 0.1650 16,000 -0.01(-2.94%)
Sep 15, 2023 0.1700 0.1750 0.1650 0.1700 45,500 +0.01(+3.03%)
Sep 14, 2023 0.1650 0.1650 0.1650 0.1650 19,918 -0.01(-2.94%)
Sep 13, 2023 0.1700 0.1750 0.1700 0.1700 130,220 +0.00(+0.00%)
Sep 12, 2023 0.1600 0.1800 0.1600 0.1700 66,000 +0.01(+6.25%)
Sep 11, 2023 0.1650 0.1750 0.1600 0.1600 116,637 -0.01(-3.03%)
Sep 08, 2023 0.1450 0.1700 0.1400 0.1650 206,909 +0.02(+10.00%)
Sep 07, 2023 0.1200 0.1550 0.1200 0.1500 401,090 +0.03(+25.00%)
Sep 06, 2023 0.1150 0.1200 0.1150 0.1200 158,000 +0.00(+4.35%)
Sep 05, 2023 0.1300 0.1300 0.1150 0.1150 245,800 -0.01(-8.00%)
Sep 01, 2023 0.1250 0 -0.01(-7.41%)
Aug 31, 2023 0.1100 0.1450 0.1100 0.1350 1,108,481 +0.02(+17.39%)
Aug 30, 2023 0.1550 0.1550 0.1100 0.1150 498,666 -0.03(-23.33%)
Aug 29, 2023 0.1650 0.1650 0.1450 0.1500 331,693 -0.01(-3.23%)
Aug 28, 2023 0.1700 0.1850 0.1550 0.1550 397,333 -0.01(-6.06%)
Aug 25, 2023 0.1650 0.1650 0.1600 0.1650 129,000 +0.00(+0.00%)
Aug 24, 2023 0.1650 0.1700 0.1650 0.1650 129,500 +0.01(+3.13%)
Aug 23, 2023 0.1600 0.1700 0.1600 0.1600 107,910 +0.00(+0.00%)
Aug 22, 2023 0.1650 0.1650 0.1550 0.1600 150,767 -0.01(-5.88%)
Aug 21, 2023 0.1650 0.1700 0.1650 0.1700 289,500 +0.01(+3.03%)
Aug 18, 2023 0.1650 0.1650 0.1650 0.1650 57,082 -0.01(-2.94%)
Aug 17, 2023 0.1650 0.1700 0.1650 0.1700 39,500 +0.01(+3.03%)
Aug 16, 2023 0.1700 0.1700 0.1600 0.1650 177,500 -0.01(-2.94%)
Aug 15, 2023 0.1700 0.1750 0.1600 0.1700 246,000 +0.01(+6.25%)
Aug 14, 2023 0.1700 0.1700 0.1600 0.1600 62,765 -0.01(-5.88%)
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.