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 (%)
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%)
Apr 01, 2022 0.3700 0.3700 0.3350 0.3400 258,471 -0.02(-5.56%)
Mar 31, 2022 0.3650 0.3650 0.3550 0.3600 26,300 +0.00(+0.00%)
Mar 30, 2022 0.3600 0.3600 0.3500 0.3600 103,792 +0.01(+2.86%)
Mar 29, 2022 0.3550 0.3550 0.3500 0.3500 56,673 +0.01(+1.45%)
Mar 28, 2022 0.3400 0.3500 0.3400 0.3450 39,287 +0.00(+1.47%)
Mar 25, 2022 0.3500 0.3500 0.3350 0.3400 177,062 -0.01(-4.23%)
Mar 24, 2022 0.3550 0.3700 0.3550 0.3550 146,967 +0.01(+1.43%)
Mar 23, 2022 0.3600 0.3600 0.3500 0.3500 16,835 +0.01(+1.45%)
Mar 22, 2022 0.3550 0.3600 0.3350 0.3450 152,210 -0.01(-1.43%)
Mar 21, 2022 0.3350 0.3600 0.3300 0.3500 200,939 +0.00(+0.00%)
Mar 18, 2022 0.3250 0.3550 0.3200 0.3500 260,100 +0.01(+4.48%)
Mar 17, 2022 0.3200 0.3350 0.3100 0.3350 154,624 +0.03(+8.06%)
Mar 16, 2022 0.3100 0.3400 0.3050 0.3100 476,550 +0.00(+0.00%)
Mar 15, 2022 0.3100 0.3200 0.3050 0.3100 208,100 +0.01(+1.64%)
Mar 14, 2022 0.3200 0.3250 0.2900 0.3050 772,333 -0.02(-6.15%)
Mar 11, 2022 0.3300 0.3350 0.3250 0.3250 203,606 +0.00(+0.00%)
Mar 10, 2022 0.3300 0.3350 0.3200 0.3250 507,600 +0.01(+1.56%)
Mar 09, 2022 0.3200 0.3350 0.3200 0.3200 304,530 -0.01(-3.03%)
Mar 08, 2022 0.3400 0.3450 0.3200 0.3300 375,582 +0.00(+0.00%)
Mar 07, 2022 0.3450 0.3750 0.3150 0.3300 898,978 -0.03(-8.33%)
Mar 04, 2022 0.3600 0.3600 0.3500 0.3600 342,190 +0.00(+0.00%)
Mar 03, 2022 0.3800 0.3800 0.3600 0.3600 228,481 -0.02(-4.00%)
Mar 02, 2022 0.3900 0.3900 0.3750 0.3750 195,300 -0.01(-1.32%)
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.