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 (%)
Sep 30, 2022 0.1600 0.1650 0.1550 0.1650 322,158 +0.01(+3.13%)
Sep 29, 2022 0.1800 0.1800 0.1550 0.1600 147,718 -0.01(-8.57%)
Sep 28, 2022 0.1750 0.1850 0.1650 0.1750 107,500 +0.00(+2.94%)
Sep 27, 2022 0.1800 0.1800 0.1600 0.1700 196,000 -0.01(-5.56%)
Sep 26, 2022 0.1900 0.1900 0.1750 0.1800 53,000 -0.01(-5.26%)
Sep 23, 2022 0.1800 0.1900 0.1750 0.1900 46,300 +0.02(+8.57%)
Sep 22, 2022 0.1900 0.1900 0.1700 0.1750 112,725 -0.02(-7.89%)
Sep 21, 2022 0.1850 0.1900 0.1800 0.1900 79,500 +0.01(+5.56%)
Sep 20, 2022 0.1800 0.1850 0.1750 0.1800 141,400 +0.00(+0.00%)
Sep 19, 2022 0.1600 0.1850 0.1600 0.1800 201,905 +0.02(+16.13%)
Sep 16, 2022 0.1600 0.1600 0.1550 0.1550 49,000 -0.01(-3.13%)
Sep 15, 2022 0.1600 0.1600 0.1550 0.1600 70,825 +0.00(+0.00%)
Sep 14, 2022 0.1600 0.1650 0.1600 0.1600 17,000 +0.01(+3.23%)
Sep 13, 2022 0.1500 0.1600 0.1500 0.1550 147,500 +0.00(+0.00%)
Sep 12, 2022 0.1600 0.1650 0.1500 0.1550 77,020 +0.00(+0.00%)
Sep 09, 2022 0.1550 0.1650 0.1500 0.1550 112,661 +0.00(+0.00%)
Sep 08, 2022 0.1600 0.1600 0.1450 0.1550 111,182 -0.01(-3.13%)
Sep 07, 2022 0.1700 0.1700 0.1600 0.1600 41,982 -0.01(-3.03%)
Sep 06, 2022 0.1600 0.1750 0.1500 0.1650 181,150 +0.02(+13.79%)
Sep 02, 2022 0.1450 0 -0.03(-14.71%)
Sep 01, 2022 0.1750 0.1800 0.1600 0.1700 94,886 -0.00(-2.86%)
Aug 31, 2022 0.1650 0.1750 0.1600 0.1750 183,567 +0.01(+6.06%)
Aug 30, 2022 0.1700 0.1700 0.1600 0.1650 114,330 -0.01(-2.94%)
Aug 29, 2022 0.1800 0.1800 0.1700 0.1700 33,000 -0.00(-2.86%)
Aug 26, 2022 0.1800 0.1800 0.1750 0.1750 44,500 +0.00(+0.00%)
Aug 25, 2022 0.1700 0.1850 0.1700 0.1750 216,500 +0.00(+2.94%)
Aug 24, 2022 0.1700 0.1800 0.1650 0.1700 347,001 +0.00(+0.00%)
Aug 23, 2022 0.1650 0.1700 0.1550 0.1700 243,000 -0.01(-5.56%)
Aug 22, 2022 0.1950 0.1950 0.1650 0.1800 368,251 -0.02(-7.69%)
Aug 19, 2022 0.2050 0.2100 0.1900 0.1950 98,500 -0.01(-4.88%)
Aug 18, 2022 0.2050 0.2050 0.2050 0.2050 19,000 +0.00(+2.50%)
Aug 17, 2022 0.2050 0.2050 0.2000 0.2000 13,500 +0.00(+0.00%)
Aug 16, 2022 0.2050 0.2100 0.1950 0.2000 173,500 -0.00(-2.44%)
Aug 15, 2022 0.2100 0.2200 0.2050 0.2050 38,858 +0.00(+0.00%)
Aug 12, 2022 0.2000 0.2050 0.1850 0.2050 117,300 +0.00(+2.50%)
Aug 11, 2022 0.2000 0.2050 0.2000 0.2000 113,460 +0.00(+0.00%)
Aug 10, 2022 0.2100 0.2200 0.1900 0.2000 138,000 -0.01(-4.76%)
Aug 09, 2022 0.2050 0.2150 0.2050 0.2100 40,500 +0.01(+2.44%)
Aug 08, 2022 0.2200 0.2250 0.1950 0.2050 106,375 +0.00(+2.50%)
Aug 05, 2022 0.2100 0.2150 0.1900 0.2000 110,800 +0.00(+0.00%)
Aug 04, 2022 0.2150 0.2150 0.1950 0.2000 68,157 -0.01(-6.98%)
Aug 03, 2022 0.2100 0.2150 0.2100 0.2150 27,198 +0.01(+4.88%)
Aug 02, 2022 0.2100 0.2250 0.1850 0.2050 182,172 -0.01(-2.38%)
Jul 29, 2022 0.2100 0 +0.02(+13.51%)
Jul 28, 2022 0.1900 0.1950 0.1650 0.1850 220,128 +0.00(+0.00%)
Jul 27, 2022 0.2000 0.2000 0.1850 0.1850 63,006 -0.01(-2.63%)
Jul 26, 2022 0.1700 0.1950 0.1700 0.1900 131,739 +0.02(+15.15%)
Jul 25, 2022 0.1800 0.1800 0.1600 0.1650 157,520 -0.01(-8.33%)
Jul 22, 2022 0.1700 0.1800 0.1650 0.1800 148,388 +0.01(+5.88%)
Jul 21, 2022 0.1650 0.1700 0.1550 0.1700 79,200 +0.01(+6.25%)
Jul 20, 2022 0.1900 0.1900 0.1550 0.1600 389,889 -0.03(-15.79%)
Jul 19, 2022 0.1900 0.1900 0.1900 0.1900 3,600 +0.00(+0.00%)
Jul 18, 2022 0.1950 0.1950 0.1800 0.1900 99,492 +0.00(+0.00%)
Jul 15, 2022 0.2050 0.2100 0.1650 0.1900 148,396 -0.01(-2.56%)
Jul 14, 2022 0.2150 0.2150 0.1900 0.1950 96,000 -0.02(-9.30%)
Jul 13, 2022 0.2250 0.2250 0.2100 0.2150 43,566 -0.01(-2.27%)
Jul 12, 2022 0.2200 0.2300 0.2200 0.2200 26,581 +0.01(+2.33%)
Jul 11, 2022 0.2250 0.2250 0.2100 0.2150 35,618 -0.01(-2.27%)
Jul 08, 2022 0.2130 0.2200 0.2100 0.2200 17,000 +0.01(+4.76%)
Jul 07, 2022 0.2100 0.2150 0.1800 0.2100 118,500 +0.00(+0.00%)
Jul 06, 2022 0.2100 0.2100 0.1900 0.2100 121,500 +0.00(+0.00%)
Jul 05, 2022 0.1900 0.2100 0.1850 0.2100 80,300 +0.01(+7.69%)
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.