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, 2020 0.1700 0.1700 0.1600 0.1700 302,000 +0.00(+0.00%)
Sep 29, 2020 0.1650 0.1700 0.1600 0.1700 251,500 +0.00(+0.00%)
Sep 28, 2020 0.1800 0.1850 0.1650 0.1700 937,229 +0.00(+0.00%)
Sep 25, 2020 0.1800 0.1850 0.1700 0.1700 197,998 -0.01(-5.56%)
Sep 24, 2020 0.1800 0.1850 0.1700 0.1800 357,000 -0.01(-5.26%)
Sep 23, 2020 0.1750 0.1900 0.1700 0.1900 285,093 +0.02(+8.57%)
Sep 22, 2020 0.1750 0.1800 0.1650 0.1750 328,221 +0.00(+0.00%)
Sep 21, 2020 0.1750 0.1800 0.1650 0.1750 487,700 +0.00(+2.94%)
Sep 18, 2020 0.1800 0.1800 0.1600 0.1700 296,000 +0.00(+0.00%)
Sep 17, 2020 0.1850 0.1850 0.1600 0.1700 562,600 -0.01(-5.56%)
Sep 16, 2020 0.1750 0.1900 0.1750 0.1800 425,791 +0.00(+0.00%)
Sep 15, 2020 0.1700 0.1800 0.1700 0.1800 377,550 +0.01(+9.09%)
Sep 14, 2020 0.1650 0.1750 0.1600 0.1650 376,950 -0.01(-5.71%)
Sep 11, 2020 0.1700 0.1800 0.1600 0.1750 323,000 +0.00(+0.00%)
Sep 10, 2020 0.1700 0.1800 0.1700 0.1750 176,746 +0.00(+2.94%)
Sep 09, 2020 0.1700 0.1700 0.1550 0.1700 228,500 +0.00(+0.00%)
Sep 08, 2020 0.1600 0.1700 0.1550 0.1700 65,500 +0.01(+6.25%)
Sep 04, 2020 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Sep 03, 2020 0.1650 0.1650 0.1500 0.1650 375,600 +0.01(+3.13%)
Sep 02, 2020 0.1700 0.1800 0.1500 0.1600 629,600 -0.01(-8.57%)
Sep 01, 2020 0.1700 0.1750 0.1700 0.1750 206,319 +0.00(+2.94%)
Aug 31, 2020 0.1750 0.1750 0.1550 0.1700 348,000 +0.00(+0.00%)
Aug 28, 2020 0.1700 0.1750 0.1650 0.1700 130,258 +0.01(+3.03%)
Aug 27, 2020 0.1600 0.1650 0.1600 0.1650 71,786 +0.00(+0.00%)
Aug 26, 2020 0.1650 0.1700 0.1600 0.1650 115,200 +0.01(+3.13%)
Aug 25, 2020 0.1750 0.1800 0.1550 0.1600 1,221,694 -0.01(-5.88%)
Aug 24, 2020 0.1650 0.1750 0.1650 0.1700 592,050 +0.02(+13.33%)
Aug 21, 2020 0.1600 0.1600 0.1500 0.1500 212,000 -0.02(-9.09%)
Aug 20, 2020 0.1600 0.1650 0.1600 0.1650 48,000 +0.00(+0.00%)
Aug 19, 2020 0.1650 0.1650 0.1600 0.1650 71,000 -0.01(-2.94%)
Aug 18, 2020 0.1650 0.1700 0.1650 0.1700 39,400 +0.01(+6.25%)
Aug 17, 2020 0.1750 0.1750 0.1550 0.1600 67,000 -0.01(-5.88%)
Aug 14, 2020 0.1550 0.1700 0.1550 0.1700 88,000 +0.01(+6.25%)
Aug 13, 2020 0.1600 0.1600 0.1550 0.1600 157,500 +0.01(+3.23%)
Aug 12, 2020 0.1550 0.1550 0.1550 0.1550 18,500 +0.00(+0.00%)
Aug 11, 2020 0.1550 0.1600 0.1550 0.1550 147,500 +0.00(+0.00%)
Aug 10, 2020 0.1600 0.1600 0.1550 0.1550 50,000 -0.01(-3.13%)
Aug 07, 2020 0.1650 0.1650 0.1600 0.1600 12,000 -0.01(-3.03%)
Aug 06, 2020 0.1650 0.1650 0.1650 0.1650 8,000 +0.00(+0.00%)
Aug 05, 2020 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Aug 04, 2020 0.1500 0.1650 0.1450 0.1650 192,999 +0.02(+13.79%)
Jul 31, 2020 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
Jul 30, 2020 0.1650 0.1650 0.1650 0.1650 68,400 +0.00(+0.00%)
Jul 29, 2020 0.1650 0.1650 0.1500 0.1650 295,500 +0.00(+0.00%)
Jul 28, 2020 0.1600 0.1650 0.1600 0.1650 37,000 +0.01(+3.13%)
Jul 27, 2020 0.1650 0.1650 0.1600 0.1600 37,500 +0.00(+0.00%)
Jul 24, 2020 0.1600 0.1600 0.1600 0.1600 13,500 +0.00(+0.00%)
Jul 23, 2020 0.1650 0.1650 0.1550 0.1600 35,750 +0.00(+0.00%)
Jul 22, 2020 0.1650 0.1650 0.1600 0.1600 22,550 +0.00(+0.00%)
Jul 21, 2020 0.1700 0.1700 0.1600 0.1600 42,500 +0.00(+0.00%)
Jul 20, 2020 0.1600 0.1600 0.1600 0.1600 17,000 +0.00(+0.00%)
Jul 17, 2020 0.1700 0.1800 0.1600 0.1600 157,714 +0.00(+0.00%)
Jul 16, 2020 0.1600 0.1600 0.1400 0.1600 124,500 -0.01(-3.03%)
Jul 15, 2020 0.1500 0.1700 0.1100 0.1650 328,000 +0.01(+6.45%)
Jul 14, 2020 0.1500 0.1600 0.1500 0.1550 373,869 -0.01(-3.13%)
Jul 13, 2020 0.1550 0.1600 0.1550 0.1600 99,700 +0.01(+3.23%)
Jul 10, 2020 0.1600 0.1700 0.1550 0.1550 49,000 -0.01(-3.13%)
Jul 09, 2020 0.1550 0.1600 0.1550 0.1600 169,500 +0.01(+3.23%)
Jul 08, 2020 0.1700 0.1700 0.1500 0.1550 176,000 -0.01(-6.06%)
Jul 07, 2020 0.1700 0.1700 0.1650 0.1650 33,000 -0.01(-8.33%)
Jul 06, 2020 0.1700 0.1800 0.1700 0.1800 29,019 +0.01(+9.09%)
Jul 03, 2020 0.1650 0.1650 0.1650 0.1650 16,530 -0.01(-2.94%)
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.