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

Ximen Mining Corp (OP: XXMMF )

0.1146 -0.0155 (-11.91%)
Streaming Delayed Price Updated: 11:08 AM EDT, May 17, 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 28, 2021 0.2220 0.2481 0.2220 0.2262 15,700 -0.02(-6.76%)
May 27, 2021 0.2426 0.2558 0.2426 0.2426 5,550 -0.01(-5.49%)
May 26, 2021 0.2700 0.2700 0.2567 0.2567 3,100 -0.01(-4.93%)
May 25, 2021 0.2700 0.2700 0.2700 0.2700 1,100 +0.02(+8.70%)
May 21, 2021 0.2484 0.2484 0.2484 0 -0.01(-2.70%)
May 20, 2021 0.2600 0.2600 0.2553 0.2553 12,728 +0.01(+2.16%)
May 19, 2021 0.2317 0.2500 0.2317 0.2499 5,000 +0.01(+6.07%)
May 18, 2021 0.2359 0.2359 0.2356 0.2356 1,300 -0.01(-5.42%)
May 17, 2021 0.2445 0.2491 0.2400 0.2491 6,845 +0.02(+7.98%)
May 14, 2021 0.2307 0.2307 0.2307 0.2307 5,300 +0.00(+0.30%)
May 13, 2021 0.2300 0.2300 0.2300 0.2300 600 -0.00(-0.78%)
May 12, 2021 0.2318 0.2318 0.2318 0.2318 120 -0.02(-6.76%)
May 11, 2021 0.2486 0.2486 0.2486 0.2486 450 +0.01(+2.18%)
May 07, 2021 0.2433 0.2433 0.2433 0 +0.01(+5.05%)
May 06, 2021 0.2316 0.2316 0.2316 0.2316 3,000 +0.00(+0.56%)
May 05, 2021 0.2300 0.2355 0.2300 0.2303 10,632 +0.00(+0.00%)
May 04, 2021 0.2397 0.2397 0.2303 0.2303 2,007 -0.01(-4.04%)
May 03, 2021 0.2423 0.2423 0.2400 0.2400 102,000 -0.02(-7.66%)
Apr 30, 2021 0.2539 0.2600 0.2500 0.2599 37,800 +0.00(+1.37%)
Apr 29, 2021 0.2611 0.2611 0.2492 0.2564 145,130 +0.00(+0.51%)
Apr 28, 2021 0.2551 0.2551 0.2551 0.2551 350 +0.01(+2.16%)
Apr 27, 2021 0.2413 0.2497 0.2413 0.2497 700 +0.00(+0.08%)
Apr 26, 2021 0.2495 0.2495 0.2495 0.2495 600 -0.00(-1.11%)
Apr 23, 2021 0.2523 0.2523 0.2523 0.2523 300 -0.02(-6.21%)
Apr 22, 2021 0.2690 0.2690 0.2690 0.2690 770 -0.02(-7.21%)
Apr 21, 2021 0.2516 0.2899 0.2516 0.2899 2,740 +0.04(+16.10%)
Apr 20, 2021 0.2497 0.2497 0.2497 0.2497 1,001 -0.00(-0.12%)
Apr 19, 2021 0.2703 0.2703 0.2500 0.2500 2,617 -0.03(-12.10%)
Apr 16, 2021 0.2739 0.2844 0.2608 0.2844 5,900 -0.00(-0.21%)
Apr 14, 2021 0.2850 0.2850 0.2850 0 +0.03(+12.16%)
Apr 13, 2021 0.2541 0.2541 0.2541 0.2541 174 -0.00(-0.27%)
Apr 12, 2021 0.2538 0.2548 0.2538 0.2548 8,000 -0.02(-7.21%)
Apr 09, 2021 0.2746 0.2746 0.2746 0.2746 1,000 -0.01(-1.93%)
Apr 08, 2021 0.2940 0.2943 0.2660 0.2800 7,100 +0.00(+0.00%)
Apr 07, 2021 0.2746 0.2800 0.2746 0.2800 3,750 +0.01(+5.34%)
Apr 06, 2021 0.2658 0.2658 0.2658 0.2658 5,000 -0.01(-3.24%)
Apr 05, 2021 0.2600 0.2955 0.2600 0.2747 7,260 +0.02(+9.44%)
Apr 01, 2021 0.2460 0.2828 0.2460 0.2510 8,300 -0.01(-4.42%)
Mar 31, 2021 0.2400 0.2626 0.2351 0.2626 16,500 +0.01(+5.04%)
Mar 30, 2021 0.2631 0.2631 0.2500 0.2500 25,000 -0.01(-1.96%)
Mar 29, 2021 0.2579 0.2642 0.2550 0.2550 9,001 -0.02(-6.35%)
Mar 26, 2021 0.2800 0.2814 0.2723 0.2723 5,500 -0.01(-3.23%)
Mar 25, 2021 0.2765 0.2825 0.2765 0.2814 3,288 +0.00(+1.11%)
Mar 24, 2021 0.2787 0.2787 0.2783 0.2783 10,025 -0.02(-6.64%)
Mar 23, 2021 0.2907 0.2994 0.2907 0.2981 1,201 +0.01(+5.30%)
Mar 22, 2021 0.2827 0.2831 0.2827 0.2831 1,500 -0.01(-2.38%)
Mar 18, 2021 0.2900 0.2900 0.2900 0 -0.01(-2.13%)
Mar 17, 2021 0.2999 0.2999 0.2963 0.2963 1,770 +0.01(+2.17%)
Mar 16, 2021 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.80%)
Mar 15, 2021 0.2848 0.2877 0.2848 0.2877 2,323 -0.00(-0.03%)
Mar 12, 2021 0.2878 0.3176 0.2878 0.2878 3,000 -0.01(-4.77%)
Mar 11, 2021 0.3101 0.3101 0.3019 0.3022 1,800 +0.00(+0.57%)
Mar 10, 2021 0.3011 0.3011 0.3005 0.3005 8,276 +0.03(+11.50%)
Mar 09, 2021 0.2695 0.2695 0.2695 0.2695 1,500 -0.02(-6.23%)
Mar 08, 2021 0.3097 0.3110 0.2874 0.2874 39,603 -0.02(-5.89%)
Mar 05, 2021 0.3017 0.3117 0.2910 0.3054 10,600 +0.01(+3.18%)
Mar 04, 2021 0.2959 0.3032 0.2959 0.2960 2,100 -0.00(-1.17%)
Mar 03, 2021 0.3000 0.3002 0.2800 0.2995 6,533 +0.02(+7.97%)
Mar 02, 2021 0.2688 0.2774 0.2688 0.2774 2,000 +0.01(+2.63%)
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.