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

Xtm Inc (CSE: PAID )

0.1500 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, May 17, 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, 2021 0.3600 0.3700 0.3500 0.3500 82,480 -0.01(-2.78%)
May 28, 2021 0.3400 0.3600 0.3400 0.3600 190,570 +0.01(+2.86%)
May 27, 2021 0.3650 0.3800 0.3350 0.3500 375,467 +0.00(+0.00%)
May 26, 2021 0.3600 0.3650 0.3500 0.3500 241,260 -0.02(-4.11%)
May 25, 2021 0.3750 0.3750 0.3600 0.3650 104,260 -0.01(-1.35%)
May 21, 2021 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
May 20, 2021 0.3700 0.3700 0.3550 0.3600 126,205 +0.01(+1.41%)
May 19, 2021 0.3600 0.3850 0.3550 0.3550 113,320 -0.02(-5.33%)
May 18, 2021 0.3600 0.3750 0.3600 0.3750 175,088 +0.03(+10.29%)
May 17, 2021 0.3350 0.3900 0.3350 0.3400 331,263 +0.00(+0.00%)
May 14, 2021 0.3750 0.3750 0.3400 0.3400 243,941 -0.03(-9.33%)
May 13, 2021 0.3650 0.3750 0.3450 0.3750 483,018 +0.02(+4.17%)
May 12, 2021 0.3900 0.3900 0.3500 0.3600 346,300 -0.03(-7.69%)
May 11, 2021 0.3800 0.3900 0.3500 0.3900 642,692 +0.01(+2.63%)
May 10, 2021 0.4000 0.4150 0.3700 0.3800 1,674,100 -0.02(-3.80%)
May 07, 2021 0.4150 0.4150 0.3850 0.3950 394,735 -0.01(-1.25%)
May 06, 2021 0.4000 0.4000 0.3650 0.4000 461,470 -0.01(-2.44%)
May 05, 2021 0.4000 0.4100 0.3700 0.4100 329,775 +0.02(+6.49%)
May 04, 2021 0.3600 0.4000 0.3600 0.3850 263,600 +0.01(+1.32%)
May 03, 2021 0.4250 0.4250 0.3800 0.3800 636,092 -0.05(-11.63%)
Apr 30, 2021 0.4300 0.4300 0.3900 0.4300 596,000 +0.01(+2.38%)
Apr 29, 2021 0.4350 0.4350 0.4200 0.4200 74,285 +0.01(+1.20%)
Apr 28, 2021 0.4450 0.4450 0.4150 0.4150 246,376 -0.01(-1.19%)
Apr 27, 2021 0.4400 0.4500 0.4200 0.4200 74,834 -0.03(-5.62%)
Apr 26, 2021 0.4250 0.4900 0.4250 0.4450 182,826 +0.03(+5.95%)
Apr 23, 2021 0.4000 0.4400 0.4000 0.4200 335,400 +0.02(+6.33%)
Apr 22, 2021 0.4150 0.4200 0.3950 0.3950 277,777 -0.02(-5.95%)
Apr 21, 2021 0.4200 0.4300 0.4100 0.4200 221,467 +0.00(+0.00%)
Apr 20, 2021 0.4100 0.4500 0.4000 0.4200 431,791 +0.01(+3.70%)
Apr 19, 2021 0.4300 0.4300 0.4050 0.4050 493,508 -0.02(-5.81%)
Apr 16, 2021 0.4200 0.4450 0.3900 0.4300 821,900 +0.01(+2.38%)
Apr 15, 2021 0.4450 0.4450 0.4150 0.4200 632,827 -0.03(-5.62%)
Apr 14, 2021 0.4650 0.4700 0.4400 0.4450 495,110 -0.02(-3.26%)
Apr 13, 2021 0.4700 0.4850 0.4500 0.4600 461,187 -0.01(-2.13%)
Apr 12, 2021 0.4450 0.4700 0.4300 0.4700 408,764 +0.04(+10.59%)
Apr 09, 2021 0.4350 0.4450 0.4000 0.4250 449,600 -0.03(-5.56%)
Apr 08, 2021 0.4200 0.4600 0.4200 0.4500 176,620 +0.00(+0.00%)
Apr 07, 2021 0.4450 0.4700 0.4200 0.4500 929,383 +0.02(+4.65%)
Apr 06, 2021 0.4400 0.4450 0.4100 0.4300 550,930 -0.01(-2.27%)
Apr 05, 2021 0.4600 0.4600 0.4300 0.4400 649,164 -0.01(-2.22%)
Apr 01, 2021 0.4500 0.4500 0.4500 0 -0.02(-4.26%)
Mar 31, 2021 0.4500 0.4700 0.4500 0.4700 259,487 +0.02(+4.44%)
Mar 30, 2021 0.4500 0.4650 0.4150 0.4500 722,677 +0.02(+3.45%)
Mar 29, 2021 0.4700 0.4800 0.4350 0.4350 491,539 -0.03(-7.45%)
Mar 26, 2021 0.5300 0.5300 0.4600 0.4700 998,000 -0.01(-2.08%)
Mar 25, 2021 0.4650 0.5100 0.4650 0.4800 590,500 +0.02(+4.35%)
Mar 24, 2021 0.4750 0.4850 0.4600 0.4600 164,845 -0.01(-3.16%)
Mar 23, 2021 0.4900 0.5000 0.4300 0.4750 631,804 -0.02(-3.06%)
Mar 22, 2021 0.5600 0.5700 0.4900 0.4900 682,953 -0.04(-7.55%)
Mar 19, 2021 0.5800 0.5800 0.5300 0.5300 427,000 -0.05(-8.62%)
Mar 18, 2021 0.5700 0.5800 0.5500 0.5800 98,426 +0.00(+0.00%)
Mar 17, 2021 0.5700 0.5800 0.5500 0.5800 327,261 +0.02(+3.57%)
Mar 16, 2021 0.5800 0.5800 0.5200 0.5600 358,434 -0.01(-1.75%)
Mar 15, 2021 0.6200 0.6200 0.5600 0.5700 962,665 -0.03(-5.00%)
Mar 12, 2021 0.5600 0.6000 0.5400 0.6000 656,200 +0.06(+11.11%)
Mar 11, 2021 0.5400 0.5600 0.5100 0.5400 371,370 +0.01(+1.89%)
Mar 10, 2021 0.6000 0.6000 0.5300 0.5300 1,147,133 -0.05(-8.62%)
Mar 09, 2021 0.6200 0.6400 0.5500 0.5800 1,986,795 -0.02(-3.33%)
Mar 08, 2021 0.5300 0.6800 0.5100 0.6000 2,275,898 +0.10(+20.00%)
Mar 05, 2021 0.4650 0.5000 0.4550 0.5000 2,028,000 +0.06(+13.64%)
Mar 04, 2021 0.4500 0.4700 0.4300 0.4400 861,763 -0.01(-2.22%)
Mar 03, 2021 0.4500 0.4800 0.4250 0.4500 1,012,579 +0.01(+1.12%)
Mar 02, 2021 0.4400 0.4800 0.4300 0.4450 2,020,386 +0.02(+3.49%)
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.