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 UNCHANGED
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 (%)
May 31, 2019 0.5000 0.5200 0.4900 0.5100 548,500 +0.02(+3.03%)
May 30, 2019 0.4900 0.4950 0.4850 0.4950 130,800 +0.00(+0.00%)
May 29, 2019 0.4900 0.5000 0.4600 0.4950 428,000 -0.01(-1.00%)
May 28, 2019 0.5000 0.5100 0.5000 0.5000 58,500 +0.00(+0.00%)
May 27, 2019 0.5000 0.5000 0.5000 0.5000 44,499 -0.02(-3.85%)
May 24, 2019 0.4750 0.5200 0.4700 0.5200 115,800 +0.05(+9.47%)
May 23, 2019 0.4700 0.4900 0.4650 0.4750 103,500 +0.02(+5.56%)
May 22, 2019 0.4600 0.4750 0.4500 0.4500 55,000 -0.02(-3.23%)
May 21, 2019 0.4950 0.5100 0.4650 0.4650 210,500 -0.01(-3.12%)
May 17, 2019 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
May 16, 2019 0.4500 0.4950 0.4500 0.4850 277,100 +0.03(+7.78%)
May 15, 2019 0.4400 0.4500 0.4400 0.4500 126,000 +0.02(+4.65%)
May 14, 2019 0.4400 0.4600 0.4300 0.4300 113,709 -0.01(-1.15%)
May 13, 2019 0.4350 0.4350 0.4350 0.4350 3,000 -0.03(-7.45%)
May 10, 2019 0.4850 0.4850 0.4700 0.4700 27,500 -0.01(-2.08%)
May 09, 2019 0.4700 0.4850 0.4400 0.4800 123,500 +0.01(+1.05%)
May 08, 2019 0.4750 0.4750 0.4750 0.4750 1,500 +0.01(+1.06%)
May 07, 2019 0.4700 0.4700 0.4400 0.4700 4,050 -0.01(-1.05%)
May 06, 2019 0.4450 0.4750 0.4450 0.4750 59,012 +0.04(+10.47%)
May 03, 2019 0.5000 0.5000 0.4250 0.4300 178,525 -0.07(-14.00%)
May 02, 2019 0.5000 0.5000 0.4850 0.5000 91,383 +0.01(+1.01%)
May 01, 2019 0.5400 0.5400 0.4650 0.4950 143,110 -0.02(-2.94%)
Apr 30, 2019 0.5700 0.5700 0.5100 0.5100 66,589 -0.05(-8.93%)
Apr 29, 2019 0.6700 0.6700 0.5500 0.5600 182,500 -0.14(-20.00%)
Apr 25, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 24, 2019 0.7100 0.7200 0.7000 0.7000 83,700 -0.02(-2.78%)
Apr 23, 2019 0.7200 0.7200 0.7200 0.7200 4,000 +0.01(+1.41%)
Apr 22, 2019 0.7200 0.7200 0.7100 0.7100 17,650 -0.01(-1.39%)
Apr 18, 2019 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Apr 17, 2019 0.7300 0.7700 0.7300 0.7700 42,639 +0.04(+5.48%)
Apr 16, 2019 0.8300 0.8300 0.7200 0.7300 155,454 -0.10(-12.05%)
Apr 15, 2019 0.8000 0.8300 0.7700 0.8300 195,259 +0.05(+6.41%)
Apr 12, 2019 0.7700 0.7800 0.7400 0.7800 157,308 +0.01(+1.30%)
Apr 11, 2019 0.7600 0.7900 0.7600 0.7700 20,100 +0.01(+1.32%)
Apr 10, 2019 0.7100 0.7700 0.7100 0.7600 65,550 +0.03(+4.11%)
Apr 09, 2019 0.7600 0.7600 0.7300 0.7300 253,750 -0.03(-3.95%)
Apr 08, 2019 0.7800 0.8400 0.7600 0.7600 160,687 +0.01(+1.33%)
Apr 05, 2019 0.7200 0.7700 0.7200 0.7500 190,100 +0.06(+8.70%)
Apr 04, 2019 0.6500 0.7000 0.6500 0.6900 49,650 +0.03(+4.55%)
Apr 03, 2019 0.6300 0.6600 0.6200 0.6600 127,671 +0.06(+10.00%)
Apr 02, 2019 0.6400 0.6500 0.6000 0.6000 54,100 -0.03(-4.76%)
Apr 01, 2019 0.5800 0.6400 0.5800 0.6300 228,980 +0.05(+8.62%)
Mar 29, 2019 0.5600 0.5800 0.5300 0.5800 109,751 +0.02(+3.57%)
Mar 28, 2019 0.5200 0.5600 0.5000 0.5600 175,700 +0.02(+3.70%)
Mar 27, 2019 0.5200 0.5400 0.5100 0.5400 88,000 +0.03(+5.88%)
Mar 26, 2019 0.5100 0.5100 0.5000 0.5100 16,300 +0.01(+2.00%)
Mar 25, 2019 0.5000 0.5400 0.5000 0.5000 338,499 -0.08(-13.79%)
Mar 22, 2019 0.5600 0.5800 0.5600 0.5800 12,000 +0.00(+0.00%)
Mar 21, 2019 0.5900 0.6100 0.5800 0.5800 325,940 -0.05(-7.94%)
Mar 20, 2019 0.5800 0.6300 0.5800 0.6300 11,500 +0.01(+1.61%)
Mar 19, 2019 0.6000 0.6200 0.6000 0.6200 37,000 -0.02(-3.13%)
Mar 18, 2019 0.5800 0.6400 0.5800 0.6400 55,269 +0.05(+8.47%)
Mar 15, 2019 0.5800 0.5900 0.5700 0.5900 100,500 +0.01(+1.72%)
Mar 14, 2019 0.5900 0.5900 0.5600 0.5800 59,000 -0.02(-3.33%)
Mar 13, 2019 0.5900 0.6000 0.5900 0.6000 209,800 +0.02(+3.45%)
Mar 12, 2019 0.5700 0.5800 0.5700 0.5800 21,400 -0.01(-1.69%)
Mar 11, 2019 0.5700 0.5900 0.5600 0.5900 34,500 -0.01(-1.67%)
Mar 08, 2019 0.5900 0.6000 0.5700 0.6000 148,334 +0.01(+1.69%)
Mar 07, 2019 0.5800 0.5900 0.5600 0.5900 222,700 +0.01(+1.72%)
Mar 06, 2019 0.5100 0.5800 0.5100 0.5800 181,895 +0.08(+16.00%)
Mar 05, 2019 0.5500 0.5500 0.5000 0.5000 389,840 -0.07(-12.28%)
Mar 04, 2019 0.5700 0.5800 0.5600 0.5700 63,800 -0.02(-3.39%)
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.