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

Xtm Inc (CSE: PAID )

0.1450 +0.0050 (+3.57%)
Official Closing Price Updated: 9:36 AM 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 (%)
Jun 30, 2022 0.1900 0 +0.02(+11.76%)
Jun 29, 2022 0.1550 0.1800 0.1550 0.1700 135,113 +0.01(+6.25%)
Jun 28, 2022 0.1600 0.1750 0.1500 0.1600 240,509 +0.00(+0.00%)
Jun 27, 2022 0.1550 0.1600 0.1550 0.1600 43,500 +0.01(+3.23%)
Jun 24, 2022 0.1550 0.1550 0.1500 0.1550 99,600 +0.01(+3.33%)
Jun 23, 2022 0.1600 0.1600 0.1500 0.1500 146,000 -0.01(-3.23%)
Jun 22, 2022 0.1600 0.1650 0.1400 0.1550 258,100 +0.00(+0.00%)
Jun 21, 2022 0.1650 0.1700 0.1550 0.1550 253,060 +0.01(+6.90%)
Jun 20, 2022 0.1400 0.1800 0.1400 0.1450 586,213 +0.01(+7.41%)
Jun 17, 2022 0.1450 0.1500 0.1100 0.1350 846,029 -0.01(-6.90%)
Jun 16, 2022 0.1600 0.1600 0.1400 0.1450 249,401 -0.01(-6.45%)
Jun 15, 2022 0.1650 0.1800 0.1500 0.1550 443,757 +0.00(+0.00%)
Jun 14, 2022 0.1750 0.1750 0.1500 0.1550 250,021 -0.02(-8.82%)
Jun 13, 2022 0.1900 0.1950 0.1600 0.1700 493,447 -0.03(-15.00%)
Jun 10, 2022 0.1950 0.2050 0.1850 0.2000 228,207 +0.01(+2.56%)
Jun 09, 2022 0.2200 0.2200 0.1950 0.1950 302,975 -0.02(-9.30%)
Jun 08, 2022 0.2150 0.2150 0.2150 0.2150 18,400 +0.00(+0.00%)
Jun 07, 2022 0.2150 0.2200 0.2150 0.2150 59,000 +0.01(+2.38%)
Jun 06, 2022 0.2200 0.2250 0.2100 0.2100 118,523 -0.02(-6.67%)
Jun 03, 2022 0.2200 0.2250 0.2150 0.2250 54,500 +0.00(+0.00%)
Jun 02, 2022 0.2300 0.2350 0.2200 0.2250 66,900 -0.01(-2.17%)
Jun 01, 2022 0.2250 0.2350 0.2250 0.2300 116,000 +0.01(+2.22%)
May 31, 2022 0.2350 0.2350 0.2200 0.2250 117,005 -0.01(-4.26%)
May 30, 2022 0.2400 0.2400 0.2350 0.2350 128,538 -0.01(-2.08%)
May 27, 2022 0.2400 0.2450 0.2400 0.2400 54,550 +0.01(+4.35%)
May 26, 2022 0.2500 0.2500 0.2300 0.2300 98,900 -0.02(-8.00%)
May 25, 2022 0.2550 0.2600 0.2400 0.2500 332,351 -0.01(-3.85%)
May 24, 2022 0.2700 0.2750 0.2400 0.2600 244,238 -0.01(-3.70%)
May 20, 2022 0.2700 0 +0.01(+3.85%)
May 19, 2022 0.2400 0.2650 0.2400 0.2600 71,695 +0.02(+8.33%)
May 18, 2022 0.2800 0.2800 0.2350 0.2400 278,939 -0.04(-14.29%)
May 17, 2022 0.2800 0.2950 0.2750 0.2800 100,100 +0.00(+0.00%)
May 16, 2022 0.2450 0.2800 0.2450 0.2800 347,239 +0.04(+14.29%)
May 13, 2022 0.1950 0.2500 0.1950 0.2450 213,612 +0.06(+32.43%)
May 12, 2022 0.1950 0.2050 0.1850 0.1850 74,500 -0.01(-2.63%)
May 11, 2022 0.1900 0.2100 0.1800 0.1900 676,306 +0.00(+0.00%)
May 10, 2022 0.2000 0.2100 0.1800 0.1900 738,925 -0.03(-13.64%)
May 09, 2022 0.2300 0.2350 0.2050 0.2200 242,538 -0.01(-4.35%)
May 06, 2022 0.2250 0.2350 0.2250 0.2300 130,125 +0.00(+0.00%)
May 05, 2022 0.2450 0.2500 0.2250 0.2300 406,064 -0.02(-8.00%)
May 04, 2022 0.2550 0.2700 0.2400 0.2500 249,046 +0.01(+2.04%)
May 03, 2022 0.2700 0.2750 0.2300 0.2450 633,070 -0.02(-7.55%)
May 02, 2022 0.3000 0.3000 0.2400 0.2650 344,150 -0.02(-8.62%)
Apr 29, 2022 0.3000 0.3000 0.2750 0.2900 291,634 -0.01(-1.69%)
Apr 28, 2022 0.2850 0.3050 0.2850 0.2950 271,604 +0.01(+3.51%)
Apr 27, 2022 0.2850 0.2900 0.2800 0.2850 127,473 +0.00(+0.00%)
Apr 26, 2022 0.2900 0.2900 0.2750 0.2850 191,930 +0.00(+0.00%)
Apr 25, 2022 0.3000 0.3100 0.2850 0.2850 204,408 -0.02(-5.00%)
Apr 22, 2022 0.3000 0.3150 0.2950 0.3000 245,650 +0.01(+1.69%)
Apr 21, 2022 0.2900 0.3050 0.2850 0.2950 278,160 +0.01(+3.51%)
Apr 20, 2022 0.2950 0.3100 0.2800 0.2850 283,434 -0.01(-3.39%)
Apr 19, 2022 0.3100 0.3100 0.2950 0.2950 224,627 -0.01(-3.28%)
Apr 18, 2022 0.3150 0.3200 0.3050 0.3050 72,150 -0.01(-1.61%)
Apr 14, 2022 0.3100 0 +0.00(+0.00%)
Apr 13, 2022 0.3100 0.3100 0.2950 0.3100 193,770 +0.00(+0.00%)
Apr 12, 2022 0.3250 0.3250 0.3050 0.3100 185,715 -0.01(-3.13%)
Apr 11, 2022 0.3300 0.3300 0.3200 0.3200 54,775 -0.01(-3.03%)
Apr 08, 2022 0.3300 0.3350 0.3200 0.3300 162,995 +0.01(+1.54%)
Apr 07, 2022 0.3300 0.3300 0.3250 0.3250 32,900 -0.01(-1.52%)
Apr 06, 2022 0.3350 0.3400 0.3250 0.3300 314,927 -0.01(-1.49%)
Apr 05, 2022 0.3450 0.3450 0.3300 0.3350 163,082 -0.01(-1.47%)
Apr 04, 2022 0.3400 0.3400 0.3250 0.3400 162,457 +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.