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

Xtm Inc (CSE: PAID )

0.1250 -0.0100 (-7.41%)
Official Closing Price Updated: 3:46 PM EDT, Jun 6, 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, 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%)
Sep 01, 2021 0.3950 0.3950 0.3700 0.3800 239,974 -0.01(-2.56%)
Aug 31, 2021 0.3900 0.4000 0.3850 0.3900 69,936 -0.01(-2.50%)
Aug 30, 2021 0.4000 0.4000 0.3850 0.4000 296,121 +0.01(+2.56%)
Aug 27, 2021 0.4100 0.4250 0.3900 0.3900 443,346 -0.02(-6.02%)
Aug 26, 2021 0.4050 0.4400 0.3950 0.4150 854,610 +0.02(+6.41%)
Aug 25, 2021 0.3650 0.3900 0.3600 0.3900 783,860 +0.03(+6.85%)
Aug 24, 2021 0.3250 0.3650 0.3200 0.3650 940,072 +0.04(+12.31%)
Aug 23, 2021 0.3500 0.3600 0.3000 0.3250 927,752 -0.02(-5.80%)
Aug 20, 2021 0.3400 0.3450 0.3350 0.3450 199,742 +0.00(+1.47%)
Aug 19, 2021 0.3450 0.3500 0.3400 0.3400 323,263 -0.01(-4.23%)
Aug 18, 2021 0.3700 0.3700 0.3400 0.3550 272,689 -0.01(-1.39%)
Aug 17, 2021 0.3450 0.3600 0.3450 0.3600 386,715 +0.01(+1.41%)
Aug 16, 2021 0.3700 0.3700 0.3500 0.3550 318,928 -0.01(-1.39%)
Aug 13, 2021 0.3400 0.3600 0.3400 0.3600 484,535 +0.02(+4.35%)
Aug 12, 2021 0.3500 0.3500 0.3450 0.3450 85,498 +0.00(+0.00%)
Aug 11, 2021 0.3600 0.3700 0.3450 0.3450 208,595 -0.01(-1.43%)
Aug 10, 2021 0.3700 0.3750 0.3450 0.3500 521,087 -0.03(-6.67%)
Aug 09, 2021 0.3850 0.3900 0.3700 0.3750 585,807 -0.02(-5.06%)
Aug 06, 2021 0.3900 0.4050 0.3850 0.3950 766,375 +0.01(+1.28%)
Aug 05, 2021 0.3800 0.3900 0.3800 0.3900 260,555 +0.01(+2.63%)
Aug 04, 2021 0.3800 0.3850 0.3750 0.3800 105,323 +0.00(+0.00%)
Aug 03, 2021 0.3900 0.3900 0.3700 0.3800 545,507 +0.00(+0.00%)
Jul 30, 2021 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Jul 29, 2021 0.4150 0.4150 0.3900 0.3900 108,541 +0.00(+0.00%)
Jul 28, 2021 0.3900 0.4150 0.3900 0.3900 573,359 +0.02(+4.00%)
Jul 27, 2021 0.3900 0.4150 0.3600 0.3750 768,920 +0.00(+0.00%)
Jul 26, 2021 0.3750 0.3850 0.3650 0.3750 155,500 +0.00(+0.00%)
Jul 23, 2021 0.3900 0.3900 0.3650 0.3750 379,700 -0.01(-1.32%)
Jul 22, 2021 0.4050 0.4050 0.3700 0.3800 344,286 -0.02(-3.80%)
Jul 21, 2021 0.4000 0.4000 0.3800 0.3950 264,363 +0.00(+0.00%)
Jul 20, 2021 0.3850 0.4200 0.3700 0.3950 679,122 +0.01(+2.60%)
Jul 19, 2021 0.4000 0.4050 0.3750 0.3850 437,897 -0.04(-10.47%)
Jul 16, 2021 0.4450 0.4450 0.3700 0.4300 1,065,226 -0.01(-1.15%)
Jul 15, 2021 0.4450 0.4450 0.4100 0.4350 470,180 -0.03(-5.43%)
Jul 14, 2021 0.4600 0.4650 0.4300 0.4600 1,035,706 -0.01(-2.13%)
Jul 13, 2021 0.4900 0.4950 0.4400 0.4700 1,035,404 -0.01(-1.05%)
Jul 12, 2021 0.4700 0.5400 0.4250 0.4750 2,136,687 +0.03(+6.74%)
Jul 09, 2021 0.3950 0.4850 0.3950 0.4450 1,111,796 +0.04(+11.25%)
Jul 08, 2021 0.3800 0.4000 0.3550 0.4000 491,600 +0.02(+3.90%)
Jul 07, 2021 0.3950 0.4200 0.3850 0.3850 804,592 +0.01(+1.32%)
Jul 06, 2021 0.3650 0.3950 0.3200 0.3800 1,013,967 +0.02(+4.11%)
Jul 05, 2021 0.3400 0.3700 0.3400 0.3650 225,905 +0.05(+17.74%)
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.