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

Xtm Inc (CSE: PAID )

0.1450 +0.0050 (+3.57%)
Official Closing Price Updated: 9:36 AM EDT, May 31, 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 28, 2023 0.1750 0.1900 0.1750 0.1800 177,675 +0.01(+5.88%)
Feb 24, 2023 0.1700 0 +0.01(+3.03%)
Feb 23, 2023 0.1600 0.1700 0.1600 0.1650 32,500 +0.01(+3.13%)
Feb 22, 2023 0.1600 0.1700 0.1600 0.1600 48,000 -0.01(-3.03%)
Feb 21, 2023 0.1750 0.1750 0.1650 0.1650 54,139 -0.01(-5.71%)
Feb 17, 2023 0.1750 0 +0.00(+0.00%)
Feb 16, 2023 0.1800 0.1800 0.1750 0.1750 26,000 -0.01(-5.41%)
Feb 15, 2023 0.1800 0.1850 0.1800 0.1850 30,000 +0.00(+0.00%)
Feb 14, 2023 0.1850 0.1850 0.1850 0.1850 30,000 +0.01(+2.78%)
Feb 13, 2023 0.1750 0.1800 0.1750 0.1800 5,100 +0.00(+0.00%)
Feb 10, 2023 0.1850 0.1900 0.1700 0.1800 21,000 -0.01(-5.26%)
Feb 09, 2023 0.1950 0.1950 0.1850 0.1900 146,000 -0.01(-2.56%)
Feb 08, 2023 0.1900 0.2100 0.1750 0.1950 259,038 +0.01(+2.63%)
Feb 07, 2023 0.1800 0.1900 0.1750 0.1900 247,465 +0.00(+0.00%)
Feb 06, 2023 0.1650 0.1900 0.1650 0.1900 129,830 +0.02(+11.76%)
Feb 03, 2023 0.1650 0.1750 0.1650 0.1700 23,100 -0.00(-2.86%)
Feb 02, 2023 0.1600 0.1750 0.1600 0.1750 192,500 +0.01(+9.37%)
Feb 01, 2023 0.1600 0.1600 0.1550 0.1600 101,658 +0.01(+3.23%)
Jan 31, 2023 0.1550 0.1600 0.1500 0.1550 221,500 +0.00(+0.00%)
Jan 30, 2023 0.1300 0.1550 0.1300 0.1550 552,857 +0.02(+14.81%)
Jan 27, 2023 0.1300 0.1400 0.1300 0.1350 67,000 +0.01(+8.00%)
Jan 26, 2023 0.1350 0.1350 0.1250 0.1250 257,700 -0.01(-7.41%)
Jan 25, 2023 0.1350 0.1400 0.1300 0.1350 289,000 +0.00(+0.00%)
Jan 24, 2023 0.1350 0.1350 0.1350 0.1350 67,950 +0.00(+0.00%)
Jan 23, 2023 0.1350 0.1400 0.1350 0.1350 109,000 +0.00(+0.00%)
Jan 20, 2023 0.1350 0.1350 0.1350 0.1350 11,000 +0.00(+0.00%)
Jan 19, 2023 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Jan 18, 2023 0.1350 0.1350 0.1300 0.1350 120,600 +0.01(+3.85%)
Jan 17, 2023 0.1350 0.1350 0.1300 0.1300 36,500 +0.00(+0.00%)
Jan 16, 2023 0.1350 0.1400 0.1300 0.1300 27,000 +0.00(+0.00%)
Jan 13, 2023 0.1400 0.1400 0.1200 0.1300 180,225 +0.00(+0.00%)
Jan 12, 2023 0.1300 0.1350 0.1250 0.1300 96,519 +0.00(+0.00%)
Jan 11, 2023 0.1300 0.1350 0.1250 0.1300 40,650 +0.01(+4.00%)
Jan 10, 2023 0.1250 0.1300 0.1250 0.1250 81,200 +0.01(+4.17%)
Jan 09, 2023 0.1250 0.1300 0.1200 0.1200 99,409 +0.00(+4.35%)
Jan 06, 2023 0.1150 0.1250 0.1150 0.1150 234,709 -0.00(-4.17%)
Jan 05, 2023 0.1050 0.1200 0.1050 0.1200 199,376 +0.01(+14.29%)
Jan 04, 2023 0.1100 0.1100 0.1000 0.1050 297,105 -0.01(-4.55%)
Jan 03, 2023 0.1150 0.1150 0.1100 0.1100 158,000 -0.01(-4.35%)
Dec 30, 2022 0.1150 0 -0.01(-8.00%)
Dec 29, 2022 0.1150 0.1250 0.1150 0.1250 34,000 +0.01(+8.70%)
Dec 28, 2022 0.1300 0.1300 0.1100 0.1150 238,286 -0.01(-8.00%)
Dec 23, 2022 0.1250 0 -0.01(-3.85%)
Dec 22, 2022 0.1300 0.1350 0.1300 0.1300 82,500 +0.01(+4.00%)
Dec 21, 2022 0.1250 0.1250 0.1150 0.1250 186,750 +0.00(+0.00%)
Dec 20, 2022 0.1250 0.1250 0.1250 0.1250 97,550 +0.01(+8.70%)
Dec 19, 2022 0.1200 0.1250 0.1150 0.1150 77,745 +0.01(+4.55%)
Dec 16, 2022 0.1150 0.1150 0.1050 0.1100 100,549 +0.00(+0.00%)
Dec 15, 2022 0.1150 0.1150 0.1100 0.1100 170,065 +0.01(+4.76%)
Dec 14, 2022 0.1000 0.1050 0.1000 0.1050 3,000 +0.00(+0.00%)
Dec 13, 2022 0.1050 0.1050 0.1050 0.1050 32,500 +0.00(+0.00%)
Dec 12, 2022 0.1100 0.1150 0.1050 0.1050 83,600 -0.01(-4.55%)
Dec 09, 2022 0.1200 0.1200 0.1100 0.1100 555,765 -0.01(-8.33%)
Dec 08, 2022 0.1250 0.1300 0.1200 0.1200 335,500 +0.00(+0.00%)
Dec 07, 2022 0.1250 0.1250 0.1200 0.1200 72,000 +0.00(+0.00%)
Dec 06, 2022 0.1350 0.1350 0.1200 0.1200 298,200 -0.02(-11.11%)
Dec 05, 2022 0.1350 0.1350 0.1250 0.1350 105,350 +0.01(+3.85%)
Dec 02, 2022 0.1350 0.1400 0.1250 0.1300 186,000 +0.00(+0.00%)
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.