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

Xtm Inc (CSE: PAID )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Nov 30, 2021 0.3600 0.3600 0.3300 0.3400 228,513 -0.02(-5.56%)
Nov 29, 2021 0.3800 0.3850 0.3600 0.3600 402,706 +0.01(+1.41%)
Nov 26, 2021 0.3750 0.3800 0.3400 0.3550 561,188 -0.03(-6.58%)
Nov 25, 2021 0.3800 0.3800 0.3700 0.3800 27,420 +0.01(+1.33%)
Nov 24, 2021 0.3900 0.3900 0.3750 0.3750 148,284 -0.02(-5.06%)
Nov 23, 2021 0.3900 0.3950 0.3800 0.3950 211,681 +0.02(+3.95%)
Nov 22, 2021 0.4250 0.4250 0.3650 0.3800 852,042 -0.04(-9.52%)
Nov 19, 2021 0.4150 0.4200 0.4150 0.4200 37,822 +0.01(+1.20%)
Nov 18, 2021 0.4200 0.4200 0.4150 0.4150 78,900 -0.01(-1.19%)
Nov 17, 2021 0.4200 0.4200 0.4100 0.4200 53,482 +0.00(+0.00%)
Nov 16, 2021 0.4200 0.4300 0.4200 0.4200 89,781 -0.01(-1.18%)
Nov 15, 2021 0.4300 0.4350 0.4100 0.4250 196,363 -0.01(-1.16%)
Nov 12, 2021 0.4100 0.4300 0.3850 0.4300 286,193 +0.03(+8.86%)
Nov 11, 2021 0.4100 0.4100 0.3700 0.3950 462,795 -0.02(-4.82%)
Nov 10, 2021 0.4300 0.4150 167,804 -0.01(-2.35%)
Nov 09, 2021 0.4200 0.4300 0.4100 0.4250 326,996 +0.00(+0.00%)
Nov 08, 2021 0.4300 0.4500 0.4250 0.4250 335,385 +0.02(+6.25%)
Nov 05, 2021 0.4450 0.4500 0.4000 0.4000 420,901 -0.05(-11.11%)
Nov 04, 2021 0.4650 0.4700 0.4500 0.4500 163,336 -0.02(-3.23%)
Nov 03, 2021 0.4700 0.4700 0.4150 0.4650 366,360 -0.00(-1.06%)
Nov 02, 2021 0.4700 0.4750 0.4650 0.4700 186,698 +0.00(+0.00%)
Nov 01, 2021 0.4700 0.4800 0.4650 0.4700 86,108 +0.00(+1.08%)
Oct 29, 2021 0.4650 0.4800 0.4650 0.4650 157,309 +0.02(+3.33%)
Oct 28, 2021 0.4800 0.4800 0.4500 0.4500 109,279 -0.01(-2.17%)
Oct 27, 2021 0.4800 0.4800 0.4600 0.4600 58,574 +0.01(+2.22%)
Oct 26, 2021 0.4600 0.4500 179,032 -0.01(-1.10%)
Oct 25, 2021 0.4400 0.4550 0.4400 0.4550 36,938 +0.02(+3.41%)
Oct 22, 2021 0.4700 0.4700 0.4400 0.4400 260,228 -0.03(-6.38%)
Oct 21, 2021 0.4650 0.4800 0.4600 0.4700 127,720 +0.00(+0.00%)
Oct 20, 2021 0.4600 0.4800 0.4600 0.4700 150,873 +0.01(+2.17%)
Oct 19, 2021 0.4550 0.4650 0.4450 0.4600 101,098 +0.00(+0.00%)
Oct 18, 2021 0.4600 0.4650 0.4550 0.4600 40,028 +0.00(+0.00%)
Oct 15, 2021 0.4800 0.4800 0.4450 0.4600 315,112 +0.00(+0.00%)
Oct 14, 2021 0.4850 0.4850 0.4500 0.4600 182,105 -0.01(-2.13%)
Oct 13, 2021 0.4950 0.4950 0.4600 0.4700 114,958 -0.02(-4.08%)
Oct 12, 2021 0.5100 0.5200 0.4650 0.4900 223,845 -0.03(-5.77%)
Oct 08, 2021 0.5200 0.5200 0.5200 0 +0.02(+4.00%)
Oct 07, 2021 0.4900 0.5000 0.4900 0.5000 61,962 +0.02(+3.09%)
Oct 06, 2021 0.4850 0.4950 0.4800 0.4850 352,515 +0.01(+2.11%)
Oct 05, 2021 0.4900 0.4950 0.4700 0.4750 393,461 +0.00(+0.00%)
Oct 04, 2021 0.5000 0.5000 0.4600 0.4750 313,404 +0.00(+0.00%)
Oct 01, 2021 0.5000 0.5100 0.4700 0.4750 196,550 -0.04(-6.86%)
Sep 30, 2021 0.4850 0.5300 0.4650 0.5100 190,191 +0.04(+8.51%)
Sep 29, 2021 0.5300 0.5400 0.4650 0.4700 653,829 -0.06(-11.32%)
Sep 28, 2021 0.5100 0.5500 0.5100 0.5300 421,281 -0.02(-3.64%)
Sep 27, 2021 0.4650 0.5600 0.4600 0.5500 1,512,381 +0.09(+18.28%)
Sep 24, 2021 0.4050 0.4650 0.4000 0.4650 1,160,288 +0.06(+13.41%)
Sep 23, 2021 0.4100 0.4100 0.3900 0.4100 504,115 +0.00(+1.23%)
Sep 22, 2021 0.4000 0.4200 0.3950 0.4050 540,510 +0.01(+2.53%)
Sep 21, 2021 0.3950 0.4000 0.3900 0.3950 89,425 +0.00(+0.00%)
Sep 20, 2021 0.4050 0.4050 0.3850 0.3950 209,309 -0.01(-1.25%)
Sep 17, 2021 0.3900 0.4000 0.3900 0.4000 681,479 +0.02(+3.90%)
Sep 16, 2021 0.3850 0.4050 0.3800 0.3850 427,023 +0.00(+0.00%)
Sep 15, 2021 0.3850 0.3900 0.3800 0.3850 360,070 -0.01(-1.28%)
Sep 14, 2021 0.4000 0.4000 0.3800 0.3900 266,371 +0.00(+0.00%)
Sep 13, 2021 0.4000 0.4000 0.3800 0.3900 107,144 -0.02(-3.70%)
Sep 10, 2021 0.3850 0.4100 0.3700 0.4050 488,833 +0.03(+6.58%)
Sep 09, 2021 0.3800 0.3850 0.3650 0.3800 314,283 -0.01(-1.30%)
Sep 08, 2021 0.3900 0.3900 0.3800 0.3850 45,850 +0.01(+1.32%)
Sep 07, 2021 0.4000 0.4100 0.3800 0.3800 255,024 -0.01(-1.30%)
Sep 03, 2021 0.3850 0.3850 0.3850 0 -0.01(-2.53%)
Sep 02, 2021 0.3800 0.3950 0.3650 0.3950 140,650 +0.02(+3.95%)
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.