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

Ximen Mining Corp (TSV: XIM )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 3:57 PM 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 (%)
May 31, 2023 0.0850 0.0900 0.0850 0.0850 64,571 -0.01(-10.53%)
May 30, 2023 0.1000 0.1000 0.0900 0.0950 60,500 -0.01(-5.00%)
May 29, 2023 0.1100 0.1100 0.1000 0.1000 55,500 +0.00(+0.00%)
May 26, 2023 0.1100 0.1100 0.1000 0.1000 238,800 -0.01(-13.04%)
May 25, 2023 0.1200 0.1200 0.1150 0.1150 82,480 -0.01(-8.00%)
May 24, 2023 0.1250 0.1250 0.1250 0.1250 37,500 -0.01(-3.85%)
May 23, 2023 0.1300 0.1350 0.1300 0.1300 303,966 +0.00(+0.00%)
May 19, 2023 0.1300 0 +0.01(+13.04%)
May 18, 2023 0.1150 0.1200 0.1150 0.1150 33,500 +0.00(+0.00%)
May 17, 2023 0.1250 0.1250 0.1150 0.1150 61,600 -0.01(-11.54%)
May 16, 2023 0.1300 0.1300 0.1300 0.1300 804 +0.01(+4.00%)
May 15, 2023 0.1400 0.1400 0.1250 0.1250 4,500 -0.01(-3.85%)
May 12, 2023 0.1400 0.1450 0.1300 0.1300 204,295 -0.01(-10.34%)
May 11, 2023 0.1450 0.1450 0.1350 0.1450 7,000 +0.00(+0.00%)
May 10, 2023 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+0.00%)
May 09, 2023 0.1450 0.1450 0.1400 0.1450 143,750 +0.00(+0.00%)
May 08, 2023 0.1400 0.1450 0.1400 0.1450 73,300 +0.00(+0.00%)
May 05, 2023 0.1450 0.1450 0.1400 0.1450 67,355 -0.01(-3.33%)
May 04, 2023 0.1300 0.1500 0.1250 0.1500 129,340 +0.01(+11.11%)
May 03, 2023 0.1300 0.1350 0.1250 0.1350 94,127 -0.01(-10.00%)
May 02, 2023 0.1500 0.1500 0.1400 0.1500 241,093 +0.01(+11.11%)
May 01, 2023 0.1350 0.1350 0.1350 0.1350 20,000 +0.00(+0.00%)
Apr 28, 2023 0.1450 0.1450 0.1300 0.1350 252,500 -0.01(-10.00%)
Apr 26, 2023 0.1500 0 +0.01(+7.14%)
Apr 25, 2023 0.1450 0.1450 0.1350 0.1400 251,500 +0.01(+3.70%)
Apr 24, 2023 0.1500 0.1500 0.1350 0.1350 6,050 -0.01(-10.00%)
Apr 21, 2023 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Apr 20, 2023 0.1650 0.1650 0.1500 0.1500 72,159 -0.01(-6.25%)
Apr 19, 2023 0.1550 0.1750 0.1550 0.1600 761,640 +0.01(+6.67%)
Apr 17, 2023 0.1500 0 +0.01(+7.14%)
Apr 14, 2023 0.1500 0.1500 0.1400 0.1400 171,072 -0.01(-6.67%)
Apr 12, 2023 0.1500 0 -0.02(-14.29%)
Apr 11, 2023 0.1500 0.1750 0.1500 0.1750 83,516 +0.02(+16.67%)
Apr 10, 2023 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Apr 06, 2023 0.1500 0 +0.00(+0.00%)
Apr 05, 2023 0.1500 0.1500 0.1500 0.1500 3,700 +0.00(+0.00%)
Apr 04, 2023 0.1450 0.1500 0.1450 0.1500 36,500 +0.00(+0.00%)
Apr 03, 2023 0.1500 0.1500 0.1500 0.1500 32,700 +0.00(+0.00%)
Mar 30, 2023 0.1500 50 +0.00(+0.00%)
Mar 29, 2023 0.1400 0.1500 0.1400 0.1500 78,055 +0.01(+7.14%)
Mar 28, 2023 0.1400 0.1400 0.1400 0.1400 7,500 -0.01(-6.67%)
Mar 27, 2023 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Mar 24, 2023 0.1600 0.1700 0.1500 0.1500 89,523 -0.02(-11.76%)
Mar 23, 2023 0.1300 0.1750 0.1300 0.1700 1,008,547 +0.04(+30.77%)
Mar 22, 2023 0.1350 0.1350 0.1250 0.1300 104,400 +0.00(+0.00%)
Mar 21, 2023 0.1350 0.1350 0.1300 0.1300 30,920 -0.01(-3.70%)
Mar 20, 2023 0.1350 0.1350 0.1350 0.1350 18,560 +0.00(+0.00%)
Mar 17, 2023 0.1500 0.1500 0.1350 0.1350 39,600 -0.01(-6.90%)
Mar 16, 2023 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-6.45%)
Mar 15, 2023 0.1500 0.1550 0.1500 0.1550 41,000 +0.00(+0.00%)
Mar 14, 2023 0.1500 0.1550 0.1500 0.1550 97,501 +0.01(+3.33%)
Mar 13, 2023 0.1500 0.1500 0.1500 0.1500 10,000 +0.02(+15.38%)
Mar 10, 2023 0.1400 0.1400 0.1300 0.1300 102,500 -0.01(-10.34%)
Mar 09, 2023 0.1450 0.1450 0.1450 0.1450 6,019 -0.01(-6.45%)
Mar 08, 2023 0.1500 0.1550 0.1500 0.1550 41,000 +0.01(+6.90%)
Mar 07, 2023 0.1450 0.1450 0.1450 0.1450 5,005 -0.02(-9.38%)
Mar 03, 2023 0.1600 0 +0.00(+0.00%)
Mar 02, 2023 0.1450 0.1600 0.1450 0.1600 96,093 +0.01(+6.67%)
Mar 01, 2023 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Feb 28, 2023 0.1500 0.1500 0.1500 0.1500 32,193 +0.00(+0.00%)
Feb 27, 2023 0.1450 0.1500 0.1450 0.1500 78,000 +0.01(+7.14%)
Feb 24, 2023 0.1450 0.1450 0.1350 0.1400 283,680 +0.00(+0.00%)
Feb 23, 2023 0.1200 0.1400 0.1200 0.1400 381,519 +0.03(+27.27%)
Feb 21, 2023 0.1100 195 -0.01(-4.35%)
Feb 17, 2023 0.1150 0 -0.00(-4.17%)
Feb 16, 2023 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Feb 15, 2023 0.1200 0.1200 0.1200 0.1200 50,000 -0.01(-4.00%)
Feb 14, 2023 0.1150 0.1250 0.1150 0.1250 21,828 +0.01(+4.17%)
Feb 13, 2023 0.1250 0.1250 0.1200 0.1200 72,340 +0.00(+4.35%)
Feb 10, 2023 0.1200 0.1200 0.1150 0.1150 108,000 +0.00(+0.00%)
Feb 09, 2023 0.1200 0.1300 0.1150 0.1150 120,000 -0.01(-11.54%)
Feb 08, 2023 0.1250 0.1300 0.1250 0.1300 213,000 +0.01(+4.00%)
Feb 06, 2023 0.1250 0 +0.01(+4.17%)
Feb 03, 2023 0.1200 0.1200 0.1200 0.1200 29,180 +0.00(+4.35%)
Feb 01, 2023 0.1150 0 -0.01(-11.54%)
Jan 31, 2023 0.1150 0.1350 0.1150 0.1300 68,516 +0.01(+8.33%)
Jan 30, 2023 0.1400 0.1400 0.1200 0.1200 197,820 -0.02(-11.11%)
Jan 27, 2023 0.1400 0.1400 0.1350 0.1350 85,500 -0.01(-3.57%)
Jan 26, 2023 0.1450 0.1450 0.1400 0.1400 21,004 -0.01(-6.67%)
Jan 24, 2023 0.1500 0 +0.01(+11.11%)
Jan 23, 2023 0.1350 0.1500 0.1350 0.1350 105,514 -0.01(-3.57%)
Jan 20, 2023 0.1500 0.1500 0.1400 0.1400 92,500 -0.01(-6.67%)
Jan 18, 2023 0.1500 300 +0.01(+7.14%)
Jan 17, 2023 0.1400 0.1400 0.1400 0.1400 73,000 +0.01(+3.70%)
Jan 16, 2023 0.1450 0.1450 0.1300 0.1350 93,000 +0.00(+0.00%)
Jan 13, 2023 0.1550 0.1550 0.1350 0.1350 246,046 -0.01(-10.00%)
Jan 12, 2023 0.1500 0.1550 0.1500 0.1500 888,200 +0.02(+15.38%)
Jan 11, 2023 0.1600 0.1650 0.1300 0.1300 159,531 -0.02(-13.33%)
Jan 10, 2023 0.1550 0.1650 0.1500 0.1500 234,713 +0.01(+7.14%)
Jan 09, 2023 0.1500 0.1500 0.1400 0.1400 15,640 -0.01(-6.67%)
Jan 06, 2023 0.1400 0.1500 0.1400 0.1500 388,326 +0.01(+11.11%)
Jan 05, 2023 0.1400 0.1400 0.1350 0.1350 54,311 -0.01(-3.57%)
Jan 04, 2023 0.1250 0.1400 0.1250 0.1400 710,650 +0.01(+7.69%)
Jan 03, 2023 0.1250 0.1300 0.1250 0.1300 317,674 +0.01(+8.33%)
Dec 30, 2022 0.1200 0 -0.01(-7.69%)
Dec 29, 2022 0.1200 0.1300 0.1200 0.1300 254,000 +0.01(+13.04%)
Dec 28, 2022 0.1300 0.1350 0.1150 0.1150 372,734 -0.00(-4.17%)
Dec 23, 2022 0.1200 0 +0.00(+4.35%)
Dec 22, 2022 0.1050 0.1200 0.1050 0.1150 410,553 +0.01(+15.00%)
Dec 21, 2022 0.0900 0.1050 0.0900 0.1000 31,999 +0.01(+17.65%)
Dec 20, 2022 0.0900 0.1150 0.0850 0.0850 802,979 -0.00(-5.56%)
Dec 19, 2022 0.0650 0.1150 0.0650 0.0900 913,295 +0.03(+63.64%)
Dec 16, 2022 0.0500 0.0600 0.0480 0.0550 1,060,376 +0.01(+22.22%)
Dec 13, 2022 0.0450 0 +0.00(+0.00%)
Dec 12, 2022 0.0400 0.0450 0.0400 0.0450 7,448 +0.00(+0.00%)
Dec 09, 2022 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Dec 08, 2022 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Dec 06, 2022 0.0450 0 -0.01(-10.00%)
Dec 05, 2022 0.0500 0.0500 0.0500 0.0500 2,656 +0.01(+11.11%)
Dec 01, 2022 0.0450 0 +0.00(+0.00%)
Nov 30, 2022 0.0500 0.0500 0.0450 0.0450 42,260 -0.01(-25.00%)
Nov 28, 2022 0.0600 0 +0.00(+0.00%)
Nov 25, 2022 0.0500 0.0650 0.0450 0.0600 309,000 +0.00(+0.00%)
Nov 21, 2022 0.0600 0 +0.00(+0.00%)
Nov 18, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Nov 17, 2022 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Nov 16, 2022 0.0550 0.0550 0.0550 0.0550 500,300 +0.00(+10.00%)
Nov 15, 2022 0.0500 0.0500 0.0500 0.0500 15,000 -0.00(-9.09%)
Nov 11, 2022 0.0550 0 +0.00(+0.00%)
Nov 10, 2022 0.0550 0.0550 0.0550 0.0550 119,500 +0.00(+0.00%)
Nov 09, 2022 0.0450 0.0550 0.0450 0.0550 161,999 +0.01(+22.22%)
Nov 07, 2022 0.0450 0 -0.01(-10.00%)
Nov 04, 2022 0.0450 0.0500 0.0450 0.0500 395,000 +0.00(+0.00%)
Nov 02, 2022 0.0500 0 +0.00(+0.00%)
Nov 01, 2022 0.0450 0.0500 0.0400 0.0500 76,000 +0.01(+11.11%)
Oct 31, 2022 0.0400 0.0450 0.0400 0.0450 52,001 +0.00(+0.00%)
Oct 28, 2022 0.0450 0.0450 0.0400 0.0450 152,000 +0.00(+0.00%)
Oct 27, 2022 0.0500 0.0500 0.0450 0.0450 238,000 -0.01(-10.00%)
Oct 26, 2022 0.0500 0.0500 0.0500 0.0500 286,001 +0.01(+11.11%)
Oct 25, 2022 0.0600 0.0600 0.0450 0.0450 525,001 -0.01(-25.00%)
Oct 24, 2022 0.0500 0.0600 0.0500 0.0600 249,800 +0.01(+20.00%)
Oct 21, 2022 0.0500 0.0500 0.0500 0.0500 795,000 +0.00(+0.00%)
Oct 20, 2022 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Oct 19, 2022 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Oct 18, 2022 0.0500 0.0500 0.0500 0.0500 116,000 +0.00(+0.00%)
Oct 17, 2022 0.0500 0.0550 0.0500 0.0500 97,388 +0.00(+0.00%)
Oct 14, 2022 0.0500 0.0500 0.0500 0.0500 27,000 +0.01(+11.11%)
Oct 13, 2022 0.0500 0.0500 0.0450 0.0450 9,500 -0.01(-10.00%)
Oct 12, 2022 0.0550 0.0550 0.0450 0.0500 175,305 -0.01(-16.67%)
Oct 04, 2022 0.0600 103 +0.00(+9.09%)
Oct 03, 2022 0.0550 0.0550 0.0550 0.0550 7,011 +0.00(+0.00%)
Sep 30, 2022 0.0550 0.0600 0.0550 0.0550 341,000 -0.00(-8.33%)
Sep 29, 2022 0.0600 0.0600 0.0600 0.0600 7,344 +0.00(+0.00%)
Sep 27, 2022 0.0600 0 +0.00(+0.00%)
Sep 26, 2022 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-7.69%)
Sep 23, 2022 0.0600 0.0650 0.0600 0.0650 28,000 +0.01(+8.33%)
Sep 20, 2022 0.0600 0 -0.01(-7.69%)
Sep 19, 2022 0.0700 0.0700 0.0650 0.0650 403,484 -0.01(-13.33%)
Sep 16, 2022 0.0750 0.0750 0.0750 0.0750 40,500 +0.00(+0.00%)
Sep 15, 2022 0.0750 0.0750 0.0750 0.0750 56,569 +0.00(+0.00%)
Sep 14, 2022 0.0800 0.0850 0.0750 0.0750 155,170 +0.00(+0.00%)
Sep 13, 2022 0.0650 0.0750 0.0650 0.0750 123,000 +0.00(+7.14%)
Sep 12, 2022 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Sep 09, 2022 0.0750 0.0800 0.0700 0.0700 167,140 +0.00(+0.00%)
Sep 08, 2022 0.0700 0.0700 0.0700 0.0700 60,014 +0.00(+0.00%)
Sep 07, 2022 0.0750 0.0750 0.0700 0.0700 192,140 -0.01(-17.65%)
Sep 06, 2022 0.0800 0.0850 0.0800 0.0850 22,500 +0.00(+0.00%)
Sep 01, 2022 0.0850 0 +0.01(+6.25%)
Aug 31, 2022 0.0800 0.0800 0.0800 0.0800 17,625 +0.01(+6.67%)
Aug 30, 2022 0.0850 0.0850 0.0700 0.0750 463,219 -0.01(-6.25%)
Aug 29, 2022 0.0850 0.0850 0.0700 0.0800 845,802 +0.00(+0.00%)
Aug 25, 2022 0.0800 25 +0.01(+6.67%)
Aug 24, 2022 0.0900 0.0900 0.0750 0.0750 134,156 -0.04(-31.82%)
Aug 22, 2022 0.1100 345 +0.02(+22.22%)
Aug 19, 2022 0.0750 0.0950 0.0700 0.0900 286,500 +0.01(+20.00%)
Aug 18, 2022 0.0800 0.0800 0.0750 0.0750 540,310 -0.01(-6.25%)
Aug 17, 2022 0.0800 0.0800 0.0800 0.0800 34,649 +0.00(+0.00%)
Aug 16, 2022 0.0800 0.0800 0.0800 0.0800 75,028 +0.00(+0.00%)
Aug 15, 2022 0.0850 0.0850 0.0800 0.0800 108,300 +0.00(+0.00%)
Aug 12, 2022 0.0850 0.0850 0.0800 0.0800 119,045 -0.01(-5.88%)
Aug 11, 2022 0.0950 0.0950 0.0750 0.0850 946,503 -0.01(-15.00%)
Aug 10, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Aug 09, 2022 0.0950 0.1000 0.0950 0.1000 85,026 +0.01(+5.26%)
Aug 08, 2022 0.1000 0.1000 0.0900 0.0950 57,490 +0.01(+5.56%)
Aug 05, 2022 0.0900 0.1000 0.0900 0.0900 153,153 -0.01(-5.26%)
Aug 04, 2022 0.1050 0.1050 0.0900 0.0950 216,000 -0.01(-5.00%)
Aug 03, 2022 0.1000 0.1150 0.1000 0.1000 48,000 -0.00(-4.76%)
Aug 02, 2022 0.1050 0.1050 0.1050 0.1050 13,500 +0.00(+0.00%)
Jul 29, 2022 0.1050 0 +0.00(+5.00%)
Jul 28, 2022 0.1000 0.1000 0.0950 0.1000 163,000 +0.00(+0.00%)
Jul 27, 2022 0.1050 0.1050 0.1000 0.1000 20,800 -0.01(-9.09%)
Jul 25, 2022 0.1100 0 +0.01(+10.00%)
Jul 22, 2022 0.0950 0.1000 0.0950 0.1000 130,250 +0.00(+0.00%)
Jul 21, 2022 0.1000 0.1050 0.0950 0.1000 71,100 +0.00(+0.00%)
Jul 20, 2022 0.1100 0.1100 0.1000 0.1000 7,259 -0.01(-9.09%)
Jul 19, 2022 0.1250 0.1250 0.1100 0.1100 31,000 -0.01(-4.35%)
Jul 18, 2022 0.1100 0.1150 0.1100 0.1150 15,300 +0.01(+4.55%)
Jul 15, 2022 0.1200 0.1200 0.1100 0.1100 23,901 -0.01(-8.33%)
Jul 14, 2022 0.1200 0.1200 0.1200 0.1200 13,000 -0.01(-7.69%)
Jul 13, 2022 0.1100 0.1300 0.1100 0.1300 151,000 +0.01(+8.33%)
Jul 12, 2022 0.1350 0.1350 0.1200 0.1200 162,500 -0.03(-20.00%)
Jul 11, 2022 0.1650 0.1650 0.1500 0.1500 21,150 -0.01(-6.25%)
Jul 08, 2022 0.1600 0.1800 0.1600 0.1600 655,610 -0.01(-3.03%)
Jul 07, 2022 0.1200 0.1650 0.1200 0.1650 1,119,721 +0.04(+32.00%)
Jul 06, 2022 0.1050 0.1250 0.1050 0.1250 219,000 +0.03(+31.58%)
Jul 05, 2022 0.1050 0.1050 0.0900 0.0950 211,792 -0.01(-9.52%)
Jul 04, 2022 0.0950 0.1200 0.0950 0.1050 54,363 +0.02(+23.53%)
Jun 30, 2022 0.0850 0 -0.00(-5.56%)
Jun 29, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jun 28, 2022 0.0950 0.0950 0.0900 0.0900 49,000 -0.01(-5.26%)
Jun 27, 2022 0.1000 0.1050 0.0950 0.0950 29,369 +0.00(+0.00%)
Jun 24, 2022 0.0950 0.0950 0.0900 0.0950 223,000 +0.00(+0.00%)
Jun 23, 2022 0.1050 0.1050 0.0950 0.0950 16,500 -0.01(-9.52%)
Jun 22, 2022 0.1050 0.1050 0.1050 0.1050 45,000 +0.00(+5.00%)
Jun 21, 2022 0.1000 0.1050 0.1000 0.1000 26,500 +0.00(+0.00%)
Jun 20, 2022 0.1000 0.1000 0.1000 0.1000 12,096 +0.01(+11.11%)
Jun 17, 2022 0.1000 0.1050 0.0900 0.0900 70,500 -0.01(-10.00%)
Jun 16, 2022 0.1000 0.1000 0.1000 0.1000 97,150 +0.00(+0.00%)
Jun 15, 2022 0.1100 0.1100 0.1000 0.1000 92,601 -0.01(-9.09%)
Jun 13, 2022 0.1100 0 +0.01(+4.76%)
Jun 10, 2022 0.1050 0.1050 0.1000 0.1050 57,300 -0.01(-12.50%)
Jun 09, 2022 0.1100 0.1200 0.1100 0.1200 250,996 +0.01(+9.09%)
Jun 08, 2022 0.1050 0.1100 0.1050 0.1100 42,300 +0.00(+0.00%)
Jun 07, 2022 0.1100 0.1100 0.1100 0.1100 106,016 +0.00(+0.00%)
Jun 06, 2022 0.1100 0.1100 0.1100 0.1100 190,789 -0.01(-8.33%)
Jun 03, 2022 0.1150 0.1200 0.1150 0.1200 39,125 +0.00(+4.35%)
Jun 02, 2022 0.1150 0.1200 0.1150 0.1150 393,500 +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.