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 (%)
Dec 30, 2022 0.1150 0 -0.01(-8.00%)
Dec 29, 2022 0.1150 0.1250 0.1150 0.1250 34,000 +0.01(+8.70%)
Dec 28, 2022 0.1300 0.1300 0.1100 0.1150 238,286 -0.01(-8.00%)
Dec 23, 2022 0.1250 0 -0.01(-3.85%)
Dec 22, 2022 0.1300 0.1350 0.1300 0.1300 82,500 +0.01(+4.00%)
Dec 21, 2022 0.1250 0.1250 0.1150 0.1250 186,750 +0.00(+0.00%)
Dec 20, 2022 0.1250 0.1250 0.1250 0.1250 97,550 +0.01(+8.70%)
Dec 19, 2022 0.1200 0.1250 0.1150 0.1150 77,745 +0.01(+4.55%)
Dec 16, 2022 0.1150 0.1150 0.1050 0.1100 100,549 +0.00(+0.00%)
Dec 15, 2022 0.1150 0.1150 0.1100 0.1100 170,065 +0.01(+4.76%)
Dec 14, 2022 0.1000 0.1050 0.1000 0.1050 3,000 +0.00(+0.00%)
Dec 13, 2022 0.1050 0.1050 0.1050 0.1050 32,500 +0.00(+0.00%)
Dec 12, 2022 0.1100 0.1150 0.1050 0.1050 83,600 -0.01(-4.55%)
Dec 09, 2022 0.1200 0.1200 0.1100 0.1100 555,765 -0.01(-8.33%)
Dec 08, 2022 0.1250 0.1300 0.1200 0.1200 335,500 +0.00(+0.00%)
Dec 07, 2022 0.1250 0.1250 0.1200 0.1200 72,000 +0.00(+0.00%)
Dec 06, 2022 0.1350 0.1350 0.1200 0.1200 298,200 -0.02(-11.11%)
Dec 05, 2022 0.1350 0.1350 0.1250 0.1350 105,350 +0.01(+3.85%)
Dec 02, 2022 0.1350 0.1400 0.1250 0.1300 186,000 +0.00(+0.00%)
Dec 01, 2022 0.1400 0.1450 0.1300 0.1300 58,500 -0.01(-3.70%)
Nov 30, 2022 0.1350 0.1350 0.1250 0.1350 48,777 +0.01(+3.85%)
Nov 29, 2022 0.1250 0.1350 0.1250 0.1300 268,500 +0.01(+4.00%)
Nov 28, 2022 0.1250 0.1300 0.1250 0.1250 24,033 +0.00(+0.00%)
Nov 25, 2022 0.1300 0.1300 0.1250 0.1250 35,000 -0.01(-3.85%)
Nov 24, 2022 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Nov 23, 2022 0.1150 0.1400 0.1150 0.1250 106,500 +0.01(+13.64%)
Nov 22, 2022 0.1150 0.1150 0.1100 0.1100 266,953 +0.00(+0.00%)
Nov 21, 2022 0.1150 0.1200 0.1100 0.1100 284,935 -0.01(-4.35%)
Nov 18, 2022 0.1150 0.1200 0.1150 0.1150 99,500 -0.00(-4.17%)
Nov 17, 2022 0.1200 0.1200 0.1150 0.1200 384,050 +0.00(+0.00%)
Nov 16, 2022 0.1300 0.1300 0.1150 0.1200 53,100 -0.01(-4.00%)
Nov 15, 2022 0.1300 0.1300 0.1250 0.1250 96,600 -0.01(-3.85%)
Nov 14, 2022 0.1300 0.1300 0.1300 0.1300 13,500 +0.00(+0.00%)
Nov 11, 2022 0.1400 0.1400 0.1300 0.1300 103,736 -0.01(-3.70%)
Nov 10, 2022 0.1350 0.1400 0.1300 0.1350 12,500 +0.01(+3.85%)
Nov 09, 2022 0.1300 0.1350 0.1250 0.1300 294,979 +0.01(+4.00%)
Nov 08, 2022 0.1400 0.1400 0.1200 0.1250 1,144,797 -0.02(-10.71%)
Nov 07, 2022 0.1400 0.1400 0.1350 0.1400 115,700 +0.00(+0.00%)
Nov 04, 2022 0.1400 0.1400 0.1400 0.1400 23,500 +0.00(+0.00%)
Nov 03, 2022 0.1400 0.1400 0.1350 0.1400 189,950 +0.00(+0.00%)
Nov 02, 2022 0.1450 0.1450 0.1350 0.1400 71,500 -0.00(-3.45%)
Nov 01, 2022 0.1350 0.1500 0.1300 0.1450 1,090,600 -0.01(-3.33%)
Oct 31, 2022 0.1550 0.1550 0.1450 0.1500 115,150 -0.01(-3.23%)
Oct 28, 2022 0.1550 0.1600 0.1550 0.1550 35,031 +0.01(+3.33%)
Oct 27, 2022 0.1550 0.1550 0.1500 0.1500 145,161 -0.01(-3.23%)
Oct 26, 2022 0.1550 0.1550 0.1500 0.1550 55,000 +0.01(+3.33%)
Oct 25, 2022 0.1550 0.1550 0.1500 0.1500 57,790 -0.01(-3.23%)
Oct 24, 2022 0.1600 0.1600 0.1500 0.1550 93,000 -0.01(-6.06%)
Oct 21, 2022 0.1600 0.1650 0.1600 0.1650 8,200 +0.01(+3.13%)
Oct 20, 2022 0.1650 0.1650 0.1600 0.1600 33,000 -0.01(-3.03%)
Oct 19, 2022 0.1550 0.1650 0.1500 0.1650 51,600 +0.01(+3.13%)
Oct 18, 2022 0.1650 0.1650 0.1550 0.1600 46,102 -0.01(-3.03%)
Oct 17, 2022 0.1600 0.1650 0.1600 0.1650 50,000 +0.01(+3.13%)
Oct 14, 2022 0.1700 0.1700 0.1600 0.1600 140,000 -0.01(-3.03%)
Oct 13, 2022 0.1700 0.1750 0.1550 0.1650 205,500 -0.01(-2.94%)
Oct 12, 2022 0.1650 0.1750 0.1550 0.1700 244,000 -0.00(-2.86%)
Oct 11, 2022 0.1750 0.1800 0.1550 0.1750 172,500 +0.00(+2.94%)
Oct 07, 2022 0.1700 0 +0.00(+0.00%)
Oct 06, 2022 0.1700 0.1700 0.1700 0.1700 4,000 -0.00(-2.86%)
Oct 05, 2022 0.1700 0.1750 0.1650 0.1750 74,500 +0.00(+0.00%)
Oct 04, 2022 0.1700 0.1750 0.1600 0.1750 209,368 +0.01(+6.06%)
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.