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 )

0.1400 +0.0050 (+3.70%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 3, 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 (%)
Apr 30, 2021 0.3100 0.3100 0.2950 0.2950 63,589 -0.02(-4.84%)
Apr 29, 2021 0.3150 0.3200 0.3100 0.3100 80,764 +0.00(+0.00%)
Apr 28, 2021 0.3100 0.3100 0.3100 0.3100 15,030 +0.01(+3.33%)
Apr 27, 2021 0.3100 0.3100 0.3000 0.3000 69,342 -0.01(-1.64%)
Apr 26, 2021 0.3150 0.3150 0.3050 0.3050 20,815 -0.01(-3.17%)
Apr 23, 2021 0.3250 0.3250 0.3100 0.3150 38,597 +0.00(+0.00%)
Apr 22, 2021 0.3400 0.3400 0.3150 0.3150 30,695 -0.03(-8.70%)
Apr 21, 2021 0.3050 0.3500 0.3000 0.3450 217,513 +0.03(+11.29%)
Apr 20, 2021 0.3150 0.3150 0.3000 0.3100 72,048 +0.00(+0.00%)
Apr 19, 2021 0.3350 0.3400 0.3100 0.3100 68,112 -0.03(-7.46%)
Apr 16, 2021 0.3350 0.3350 0.3350 0.3350 7,800 -0.02(-6.94%)
Apr 15, 2021 0.3600 0.3600 0.3600 0.3600 2,448 +0.00(+0.00%)
Apr 14, 2021 0.3500 0.3600 0.3500 0.3600 24,345 +0.03(+9.09%)
Apr 13, 2021 0.3300 0.3300 0.3200 0.3300 23,350 +0.01(+3.13%)
Apr 12, 2021 0.3350 0.3400 0.3200 0.3200 32,841 -0.03(-9.86%)
Apr 08, 2021 0.3550 0.3550 0.3550 0 +0.00(+0.00%)
Apr 07, 2021 0.3350 0.3550 0.3350 0.3550 17,265 +0.01(+4.41%)
Apr 06, 2021 0.3450 0.3450 0.3400 0.3400 4,013 +0.02(+4.62%)
Apr 05, 2021 0.3500 0.3500 0.3250 0.3250 4,972 -0.01(-2.99%)
Apr 01, 2021 0.3350 0.3350 0.3350 0 +0.01(+1.52%)
Mar 31, 2021 0.3100 0.3350 0.2900 0.3300 217,950 +0.04(+11.86%)
Mar 30, 2021 0.3200 0.3200 0.2950 0.2950 112,114 -0.03(-7.81%)
Mar 29, 2021 0.3250 0.3250 0.3200 0.3200 71,145 -0.01(-3.03%)
Mar 26, 2021 0.3300 0.3300 0.3250 0.3300 70,063 +0.00(+0.00%)
Mar 25, 2021 0.3500 0.3500 0.3250 0.3300 27,626 -0.01(-4.35%)
Mar 24, 2021 0.3650 0.3650 0.3400 0.3450 53,934 -0.01(-2.82%)
Mar 23, 2021 0.3550 0.3550 0.3550 0.3550 1,352 -0.02(-5.33%)
Mar 22, 2021 0.3750 0.3750 0.3750 0.3750 1,609 +0.01(+2.74%)
Mar 19, 2021 0.3450 0.3700 0.3450 0.3650 5,259 +0.02(+4.29%)
Mar 18, 2021 0.3850 0.3850 0.3500 0.3500 32,347 -0.02(-5.41%)
Mar 17, 2021 0.3500 0.3700 0.3500 0.3700 3,602 +0.02(+5.71%)
Mar 16, 2021 0.3800 0.3800 0.3500 0.3500 20,362 -0.01(-2.78%)
Mar 15, 2021 0.3650 0.3650 0.3450 0.3600 57,563 -0.01(-1.37%)
Mar 12, 2021 0.4000 0.4000 0.3650 0.3650 100,295 -0.02(-3.95%)
Mar 11, 2021 0.3850 0.3850 0.3800 0.3800 1,360 -0.01(-1.30%)
Mar 10, 2021 0.3800 0.3850 0.3800 0.3850 105,754 +0.01(+1.32%)
Mar 09, 2021 0.3400 0.3800 0.3400 0.3800 152,002 +0.02(+5.56%)
Mar 08, 2021 0.3850 0.3850 0.3600 0.3600 80,360 -0.01(-2.70%)
Mar 05, 2021 0.3750 0.3750 0.3700 0.3700 35,127 -0.02(-5.13%)
Mar 04, 2021 0.3900 0.3950 0.3750 0.3900 68,311 +0.00(+0.00%)
Mar 03, 2021 0.3550 0.3900 0.3550 0.3900 46,677 +0.04(+11.43%)
Mar 02, 2021 0.3300 0.3500 0.3300 0.3500 63,729 +0.01(+1.45%)
Mar 01, 2021 0.3350 0.3500 0.3350 0.3450 172,678 +0.01(+2.99%)
Feb 26, 2021 0.3400 0.3400 0.3350 0.3350 31,507 -0.01(-2.90%)
Feb 25, 2021 0.3500 0.3500 0.3450 0.3450 24,333 -0.01(-2.82%)
Feb 24, 2021 0.3500 0.3550 0.3400 0.3550 69,613 +0.02(+5.97%)
Feb 23, 2021 0.3650 0.3650 0.3350 0.3350 86,434 -0.02(-6.94%)
Feb 22, 2021 0.3700 0.3700 0.3600 0.3600 130,375 +0.00(+0.00%)
Feb 19, 2021 0.3700 0.3700 0.3600 0.3600 825,645 +0.01(+2.86%)
Feb 18, 2021 0.4000 0.4000 0.3500 0.3500 101,193 -0.05(-12.50%)
Feb 17, 2021 0.4300 0.4300 0.4000 0.4000 148,352 -0.03(-6.98%)
Feb 16, 2021 0.4150 0.4300 0.4100 0.4300 338,487 +0.04(+10.26%)
Feb 12, 2021 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Feb 11, 2021 0.4050 0.4050 0.3900 0.4000 94,685 +0.03(+8.11%)
Feb 10, 2021 0.4100 0.4150 0.3650 0.3700 992,286 +0.02(+5.71%)
Feb 09, 2021 0.3750 0.3750 0.3500 0.3500 19,796 -0.04(-9.09%)
Feb 08, 2021 0.3550 0.3900 0.3550 0.3850 258,574 +0.01(+1.32%)
Feb 05, 2021 0.3800 0.3800 0.3750 0.3800 60,057 +0.00(+0.00%)
Feb 04, 2021 0.3500 0.3800 0.3350 0.3800 36,380 +0.04(+11.76%)
Feb 03, 2021 0.3500 0.3500 0.3400 0.3400 98,886 +0.00(+0.00%)
Feb 02, 2021 0.3650 0.3650 0.3350 0.3400 91,282 -0.02(-6.85%)
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.