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

Ximen Mining Corp (TSV: XIM )

0.2000 +0.0300 (+17.65%)
Streaming Delayed Price Updated: 1:00 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 29, 2020 0.7200 0.7500 0.7000 0.7200 934,134 +0.03(+4.35%)
May 28, 2020 0.6500 0.7300 0.6500 0.6900 353,511 +0.06(+9.52%)
May 27, 2020 0.6100 0.6300 0.5600 0.6300 342,985 +0.02(+3.28%)
May 26, 2020 0.6200 0.6300 0.5900 0.6100 237,219 -0.01(-1.61%)
May 25, 2020 0.6400 0.7000 0.6000 0.6200 640,899 +0.07(+12.73%)
May 22, 2020 0.5000 0.5500 0.4900 0.5500 630,000 +0.07(+14.58%)
May 21, 2020 0.4750 0.4900 0.4600 0.4800 159,400 -0.01(-2.04%)
May 20, 2020 0.4750 0.4900 0.4600 0.4900 275,850 +0.02(+5.38%)
May 19, 2020 0.4400 0.5000 0.4250 0.4650 384,900 +0.12(+32.86%)
May 15, 2020 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
May 14, 2020 0.3550 0.3550 0.3550 0.3550 2,000 +0.02(+5.97%)
May 13, 2020 0.3350 0.3350 0.3350 0.3350 15,500 +0.01(+1.52%)
May 12, 2020 0.3250 0.3650 0.3250 0.3300 61,180 +0.04(+13.79%)
May 11, 2020 0.3100 0.3100 0.2900 0.2900 44,619 +0.00(+0.00%)
May 07, 2020 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
May 05, 2020 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 04, 2020 0.3000 0.3250 0.3000 0.3200 93,950 +0.02(+6.67%)
May 01, 2020 0.3200 0.3250 0.3000 0.3000 25,000 -0.03(-7.69%)
Apr 30, 2020 0.3500 0.3500 0.3250 0.3250 17,500 +0.00(+0.00%)
Apr 29, 2020 0.3100 0.3250 0.3100 0.3250 11,000 +0.02(+4.84%)
Apr 28, 2020 0.3100 0.3100 0.3100 0.3100 24,533 +0.01(+3.33%)
Apr 27, 2020 0.3100 0.3100 0.3000 0.3000 14,907 -0.01(-3.23%)
Apr 24, 2020 0.3400 0.3400 0.3100 0.3100 54,300 -0.03(-7.46%)
Apr 22, 2020 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
Apr 21, 2020 0.3400 0.3400 0.3400 0.3400 1,500 -0.01(-2.86%)
Apr 20, 2020 0.3500 0.3500 0.3500 0.3500 5,500 +0.00(+0.00%)
Apr 17, 2020 0.3500 0.3500 0.3500 0.3500 500 +0.00(+0.00%)
Apr 16, 2020 0.3500 0.3500 0.3500 0.3500 1,600 +0.01(+2.94%)
Apr 14, 2020 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Apr 13, 2020 0.3600 0.3600 0.3600 0.3600 1,200 +0.00(+0.00%)
Apr 09, 2020 0.3600 0.3600 0.3600 0 +0.04(+14.29%)
Apr 08, 2020 0.3400 0.3400 0.3150 0.3150 14,300 -0.03(-7.35%)
Apr 07, 2020 0.3400 0.3400 0.3400 0.3400 1,000 +0.00(+0.00%)
Apr 06, 2020 0.3400 0.3400 0.3400 0.3400 4,000 -0.02(-5.56%)
Apr 03, 2020 0.3450 0.3600 0.2700 0.3600 130,000 -0.02(-4.00%)
Apr 02, 2020 0.3400 0.3750 0.3400 0.3750 4,000 +0.00(+0.00%)
Apr 01, 2020 0.3500 0.3750 0.3400 0.3750 25,500 +0.00(+0.00%)
Mar 31, 2020 0.3750 0.3750 0.3750 0.3750 650 +0.00(+0.00%)
Mar 30, 2020 0.3700 0.3750 0.3500 0.3750 71,000 -0.01(-1.32%)
Mar 27, 2020 0.3650 0.3800 0.3650 0.3800 15,000 +0.00(+0.00%)
Mar 26, 2020 0.3800 0.3800 0.3800 0.3800 317,000 +0.00(+0.00%)
Mar 25, 2020 0.3800 0.3800 0.3800 0.3800 2,400 +0.00(+0.00%)
Mar 24, 2020 0.3800 0.3800 0.3800 0.3800 37,000 +0.02(+5.56%)
Mar 23, 2020 0.3800 0.3850 0.3600 0.3600 521,021 -0.02(-5.26%)
Mar 20, 2020 0.3800 0.3900 0.3700 0.3800 217,000 +0.00(+0.00%)
Mar 19, 2020 0.3700 0.3800 0.3600 0.3800 146,500 +0.00(+0.00%)
Mar 18, 2020 0.3750 0.3800 0.3700 0.3800 8,500 +0.01(+1.33%)
Mar 17, 2020 0.3800 0.3800 0.3600 0.3750 44,499 +0.01(+1.35%)
Mar 16, 2020 0.2600 0.3850 0.2600 0.3700 186,964 +0.05(+15.62%)
Mar 13, 2020 0.3050 0.3200 0.3000 0.3200 133,100 +0.03(+10.34%)
Mar 12, 2020 0.3400 0.3400 0.2600 0.2900 139,000 -0.04(-12.12%)
Mar 11, 2020 0.3700 0.3700 0.3300 0.3300 48,326 -0.04(-12.00%)
Mar 10, 2020 0.3950 0.3950 0.3750 0.3750 8,000 -0.03(-6.25%)
Mar 09, 2020 0.4000 0.4000 0.3750 0.4000 128,000 -0.01(-2.44%)
Mar 06, 2020 0.4100 0.4250 0.4000 0.4100 791,998 +0.00(+0.00%)
Mar 05, 2020 0.4250 0.4250 0.4000 0.4100 185,000 -0.01(-1.20%)
Mar 04, 2020 0.4400 0.4400 0.4150 0.4150 25,250 -0.03(-6.74%)
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.