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: 2:12 PM EDT, May 16, 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 (%)
Jan 31, 2024 0.1450 0.1600 0.1450 0.1600 418,797 +0.02(+10.34%)
Jan 30, 2024 0.1300 0.1450 0.1300 0.1450 126,500 +0.01(+11.54%)
Jan 29, 2024 0.1300 0.1300 0.1300 0.1300 108,900 +0.00(+0.00%)
Jan 26, 2024 0.1300 0.1300 0.1300 0.1300 10,510 +0.00(+0.00%)
Jan 25, 2024 0.1250 0.1300 0.1250 0.1300 133,300 +0.01(+4.00%)
Jan 24, 2024 0.1200 0.1300 0.1200 0.1250 133,313 +0.01(+8.70%)
Jan 23, 2024 0.1300 0.1300 0.1100 0.1150 122,533 -0.01(-11.54%)
Jan 22, 2024 0.1350 0.1400 0.1250 0.1300 160,609 -0.01(-7.14%)
Jan 19, 2024 0.0950 0.1400 0.0800 0.1400 538,915 +0.04(+40.00%)
Jan 18, 2024 0.1000 0.1000 0.0900 0.1000 123,800 +0.01(+5.26%)
Jan 17, 2024 0.0950 0.1000 0.0900 0.0950 70,000 -0.01(-5.00%)
Jan 16, 2024 0.1000 0.1000 0.0950 0.1000 63,500 +0.00(+0.00%)
Jan 15, 2024 0.1000 0.1000 0.1000 0.1000 110,000 +0.00(+0.00%)
Jan 12, 2024 0.0950 0.1000 0.0950 0.1000 88,450 +0.01(+11.11%)
Jan 11, 2024 0.0850 0.1000 0.0850 0.0900 203,450 +0.00(+5.88%)
Jan 10, 2024 0.0850 0.0850 0.0800 0.0850 12,000 +0.00(+0.00%)
Jan 09, 2024 0.0900 0.0900 0.0800 0.0850 89,000 +0.00(+0.00%)
Jan 08, 2024 0.0900 0.0900 0.0850 0.0850 75,888 +0.00(+0.00%)
Jan 05, 2024 0.0850 0.0850 0.0850 0.0850 30,059 +0.01(+6.25%)
Jan 04, 2024 0.0900 0.0900 0.0800 0.0800 102,500 -0.02(-20.00%)
Jan 03, 2024 0.0900 0.1100 0.0900 0.1000 99,333 +0.01(+11.11%)
Jan 02, 2024 0.0850 0.0950 0.0800 0.0900 85,532 +0.00(+0.00%)
Dec 29, 2023 0.0900 0 +0.00(+5.88%)
Dec 28, 2023 0.0700 0.0850 0.0700 0.0850 67,999 +0.01(+21.43%)
Dec 27, 2023 0.0750 0.0850 0.0700 0.0700 213,000 -0.01(-12.50%)
Dec 22, 2023 0.0800 0 +0.01(+6.67%)
Dec 21, 2023 0.0750 0.0750 0.0750 0.0750 25,500 +0.00(+0.00%)
Dec 20, 2023 0.0650 0.0800 0.0650 0.0750 111,000 +0.00(+7.14%)
Dec 19, 2023 0.0700 0.0700 0.0700 0.0700 42,102 +0.00(+0.00%)
Dec 18, 2023 0.0750 0.0750 0.0650 0.0700 252,926 +0.00(+0.00%)
Dec 15, 2023 0.0900 0.0900 0.0700 0.0700 173,000 -0.01(-17.65%)
Dec 14, 2023 0.0850 0.0850 0.0850 0.0850 22,500 +0.00(+0.00%)
Dec 13, 2023 0.0800 0.0900 0.0650 0.0850 154,500 -0.00(-5.56%)
Dec 12, 2023 0.0700 0.0900 0.0700 0.0900 103,000 +0.01(+20.00%)
Dec 11, 2023 0.0750 0.0750 0.0750 0.0750 29,000 -0.01(-16.67%)
Dec 08, 2023 0.0700 0.0900 0.0650 0.0900 92,000 +0.02(+28.57%)
Dec 07, 2023 0.0750 0.0750 0.0650 0.0700 75,550 -0.01(-12.50%)
Dec 06, 2023 0.0750 0.0800 0.0750 0.0800 46,000 +0.00(+0.00%)
Dec 05, 2023 0.0750 0.0850 0.0750 0.0800 81,500 +0.00(+0.00%)
Dec 04, 2023 0.0800 0.0850 0.0700 0.0800 156,200 -0.01(-5.88%)
Dec 01, 2023 0.1000 0.1000 0.0850 0.0850 72,635 -0.01(-10.53%)
Nov 30, 2023 0.0900 0.0950 0.0900 0.0950 79,200 -0.01(-9.52%)
Nov 29, 2023 0.1100 0.1100 0.1050 0.1050 2,850 -0.01(-12.50%)
Nov 28, 2023 0.1050 0.1200 0.1050 0.1200 73,150 +0.02(+20.00%)
Nov 27, 2023 0.1100 0.1100 0.0950 0.1000 118,000 -0.01(-9.09%)
Nov 24, 2023 0.1100 0.1100 0.1100 0.1100 35,600 +0.01(+4.76%)
Nov 23, 2023 0.1100 0.1100 0.1050 0.1050 15,000 +0.00(+0.00%)
Nov 22, 2023 0.1000 0.1100 0.1000 0.1050 56,378 +0.00(+5.00%)
Nov 21, 2023 0.0950 0.1000 0.0950 0.1000 110,025 +0.01(+5.26%)
Nov 20, 2023 0.0950 0.0950 0.0950 0.0950 15,500 -0.01(-5.00%)
Nov 17, 2023 0.0900 0.1000 0.0900 0.1000 142,457 +0.01(+11.11%)
Nov 16, 2023 0.0800 0.0900 0.0800 0.0900 322,475 +0.01(+12.50%)
Nov 15, 2023 0.0800 0.0800 0.0800 0.0800 98,000 +0.00(+0.00%)
Nov 14, 2023 0.0800 0.0800 0.0800 0.0800 205,000 -0.01(-5.88%)
Nov 13, 2023 0.0800 0.0850 0.0800 0.0850 93,290 +0.01(+6.25%)
Nov 10, 2023 0.0900 0.0900 0.0800 0.0800 491,500 -0.01(-5.88%)
Nov 09, 2023 0.1000 0.1000 0.0800 0.0850 141,000 -0.00(-5.56%)
Nov 08, 2023 0.0900 0.0900 0.0850 0.0900 131,024 +0.00(+0.00%)
Nov 07, 2023 0.0950 0.0950 0.0900 0.0900 31,000 -0.01(-5.26%)
Nov 06, 2023 0.0700 0.0950 0.0600 0.0950 915,816 +0.04(+72.73%)
Nov 03, 2023 0.0850 0.0900 0.0500 0.0550 1,234,000 -0.03(-35.29%)
Nov 02, 2023 0.0850 0.0900 0.0850 0.0850 26,511 -0.00(-5.56%)
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.