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 (%)
Feb 29, 2024 0.1900 0.1950 0.1850 0.1950 252,440 +0.01(+2.63%)
Feb 28, 2024 0.1750 0.1900 0.1750 0.1900 252,025 +0.01(+5.56%)
Feb 27, 2024 0.1750 0.1900 0.1750 0.1800 102,222 +0.01(+5.88%)
Feb 26, 2024 0.1550 0.1850 0.1550 0.1700 557,010 +0.03(+17.24%)
Feb 23, 2024 0.1550 0.1650 0.1350 0.1450 169,001 -0.01(-3.33%)
Feb 22, 2024 0.1550 0.1600 0.1450 0.1500 108,500 +0.00(+0.00%)
Feb 21, 2024 0.1600 0.1600 0.1500 0.1500 89,460 +0.00(+0.00%)
Feb 20, 2024 0.1600 0.1600 0.1500 0.1500 28,500 -0.01(-6.25%)
Feb 16, 2024 0.1600 0 +0.00(+0.00%)
Feb 15, 2024 0.1600 0.1600 0.1600 0.1600 50,900 +0.01(+3.23%)
Feb 14, 2024 0.1650 0.1650 0.1550 0.1550 61,503 +0.00(+0.00%)
Feb 13, 2024 0.1650 0.1650 0.1500 0.1550 100,000 -0.02(-8.82%)
Feb 12, 2024 0.1750 0.1750 0.1650 0.1700 28,000 -0.00(-2.86%)
Feb 09, 2024 0.1850 0.1850 0.1650 0.1750 313,888 -0.01(-5.41%)
Feb 08, 2024 0.1850 0.1850 0.1850 0.1850 102,100 +0.00(+0.00%)
Feb 07, 2024 0.1800 0.1850 0.1750 0.1850 58,347 +0.00(+0.00%)
Feb 06, 2024 0.1850 0.1900 0.1800 0.1850 132,013 -0.01(-2.63%)
Feb 05, 2024 0.1800 0.1900 0.1800 0.1900 396,250 +0.01(+5.56%)
Feb 02, 2024 0.1850 0.1900 0.1800 0.1800 340,408 -0.01(-5.26%)
Feb 01, 2024 0.1650 0.1900 0.1600 0.1900 962,167 +0.03(+18.75%)
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%)
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.