Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ximen Mining Corp (TSV: XIM )

0.1100 -0.0100 (-8.33%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 19, 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 (%)
Nov 30, 2020 0.3000 0.3050 0.2900 0.3000 211,865 -0.01(-3.23%)
Nov 27, 2020 0.3050 0.3100 0.3050 0.3100 71,000 +0.01(+1.64%)
Nov 26, 2020 0.3200 0.3200 0.3000 0.3050 185,216 -0.02(-4.69%)
Nov 25, 2020 0.3200 0.3300 0.3150 0.3200 198,300 +0.01(+3.23%)
Nov 24, 2020 0.3100 0.3200 0.3000 0.3100 283,500 -0.02(-4.62%)
Nov 23, 2020 0.3650 0.3650 0.3200 0.3250 153,799 -0.03(-9.72%)
Nov 20, 2020 0.3600 0.3650 0.3600 0.3600 72,000 +0.01(+1.41%)
Nov 19, 2020 0.3600 0.3600 0.3450 0.3550 51,300 -0.01(-2.74%)
Nov 18, 2020 0.3600 0.3800 0.3600 0.3650 53,565 +0.01(+1.39%)
Nov 17, 2020 0.3800 0.3800 0.3600 0.3600 36,651 -0.03(-7.69%)
Nov 16, 2020 0.3750 0.3900 0.3700 0.3900 35,000 +0.02(+5.41%)
Nov 13, 2020 0.3600 0.3800 0.3600 0.3700 22,000 +0.01(+2.78%)
Nov 12, 2020 0.3850 0.3850 0.3600 0.3600 135,285 -0.04(-10.00%)
Nov 11, 2020 0.4100 0.4100 0.4000 0.4000 30,000 +0.01(+2.56%)
Nov 10, 2020 0.4100 0.4100 0.3750 0.3900 120,850 -0.02(-3.70%)
Nov 09, 2020 0.4200 0.4200 0.4000 0.4050 42,830 -0.05(-10.99%)
Nov 06, 2020 0.4900 0.4900 0.4450 0.4550 204,500 -0.02(-5.21%)
Nov 05, 2020 0.3900 0.5500 0.3900 0.4800 220,580 +0.11(+29.73%)
Nov 03, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Nov 02, 2020 0.3500 0.3700 0.3500 0.3700 129,600 +0.03(+8.82%)
Oct 29, 2020 0.3400 0.3400 0.3400 0 -0.03(-8.11%)
Oct 28, 2020 0.3700 0.3700 0.3700 0.3700 2,000 +0.03(+8.82%)
Oct 27, 2020 0.3600 0.3600 0.3400 0.3400 41,060 -0.01(-4.23%)
Oct 26, 2020 0.3950 0.3950 0.3550 0.3550 69,257 -0.03(-6.58%)
Oct 23, 2020 0.3900 0.3900 0.3750 0.3800 50,359 -0.02(-5.00%)
Oct 22, 2020 0.3900 0.4000 0.3900 0.4000 24,660 +0.03(+6.67%)
Oct 21, 2020 0.3850 0.3850 0.3750 0.3750 24,849 +0.00(+0.00%)
Oct 20, 2020 0.3700 0.3750 0.3700 0.3750 24,250 +0.01(+2.74%)
Oct 19, 2020 0.3800 0.3800 0.3650 0.3650 33,324 -0.02(-5.19%)
Oct 16, 2020 0.4000 0.4000 0.3750 0.3850 104,764 -0.02(-4.94%)
Oct 15, 2020 0.4050 0.4050 0.4050 300 +0.00(+0.00%)
Oct 14, 2020 0.4000 0.4050 0.4000 0.4050 24,905 +0.01(+1.25%)
Oct 13, 2020 0.4050 0.4050 0.4000 0.4000 11,525 -0.01(-1.23%)
Oct 09, 2020 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Oct 08, 2020 0.4150 0.4150 0.4000 0.4050 32,500 +0.01(+1.25%)
Oct 07, 2020 0.3900 0.4000 0.3900 0.4000 26,500 +0.01(+2.56%)
Oct 06, 2020 0.3900 0.3900 0.3850 0.3900 19,694 +0.01(+1.30%)
Oct 05, 2020 0.4050 0.4050 0.3850 0.3850 17,108 -0.02(-6.10%)
Oct 02, 2020 0.4000 0.4100 0.4000 0.4100 22,000 +0.01(+2.50%)
Oct 01, 2020 0.4100 0.4100 0.4000 0.4000 22,000 +0.02(+5.26%)
Sep 30, 2020 0.4150 0.4150 0.3800 0.3800 122,050 -0.05(-11.63%)
Sep 29, 2020 0.4400 0.4500 0.4300 0.4300 105,525 -0.01(-2.27%)
Sep 28, 2020 0.4400 0.4400 0.4400 130 +0.00(+0.00%)
Sep 25, 2020 0.4350 0.4500 0.4100 0.4400 83,850 +0.04(+10.00%)
Sep 24, 2020 0.3950 0.4300 0.3800 0.4000 61,859 +0.00(+0.00%)
Sep 23, 2020 0.4300 0.4300 0.3950 0.4000 65,000 +0.00(+0.00%)
Sep 22, 2020 0.4650 0.4800 0.4000 0.4000 121,548 -0.02(-4.76%)
Sep 21, 2020 0.4600 0.4600 0.4200 0.4200 65,361 -0.05(-9.68%)
Sep 18, 2020 0.4950 0.4950 0.4650 0.4650 54,994 -0.02(-5.10%)
Sep 17, 2020 0.5000 0.5100 0.4900 0.4900 24,575 -0.03(-5.77%)
Sep 16, 2020 0.5300 0.5400 0.5200 0.5200 36,500 -0.02(-3.70%)
Sep 15, 2020 0.5500 0.5500 0.5400 0.5400 49,250 -0.01(-1.82%)
Sep 14, 2020 0.5200 0.5700 0.5200 0.5500 46,209 +0.03(+5.77%)
Sep 11, 2020 0.5400 0.5500 0.5100 0.5200 392,098 -0.03(-5.45%)
Sep 10, 2020 0.5600 0.5700 0.5400 0.5500 59,044 +0.03(+5.77%)
Sep 09, 2020 0.5400 0.5400 0.5200 0.5200 2,673 -0.02(-3.70%)
Sep 08, 2020 0.5400 0.5700 0.5200 0.5400 34,059 +0.00(+0.00%)
Sep 04, 2020 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Sep 03, 2020 0.5500 0.5900 0.5500 0.5600 123,276 +0.00(+0.00%)
Sep 02, 2020 0.5000 0.5700 0.5000 0.5600 133,744 +0.06(+12.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.