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

Xtm Inc (CSE: PAID )

0.0800 -0.0100 (-11.11%)
Official Closing Price Updated: 3:59 PM EST, Nov 29, 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 29, 2024 0.0900 0.0900 0.0800 0.0800 28,000 -0.01(-11.11%)
Nov 28, 2024 0.0800 0.0900 0.0800 0.0900 20,000 +0.01(+20.00%)
Nov 27, 2024 0.0800 0.0850 0.0700 0.0750 322,900 -0.01(-6.25%)
Nov 26, 2024 0.0750 0.0800 0.0650 0.0800 194,900 +0.01(+6.67%)
Nov 25, 2024 0.0900 0.0900 0.0700 0.0750 136,300 -0.01(-16.67%)
Nov 22, 2024 0.1000 0.1000 0.0850 0.0900 53,500 -0.01(-5.26%)
Nov 21, 2024 0.1000 0.1050 0.0950 0.0950 80,500 -0.01(-5.00%)
Nov 20, 2024 0.1100 0.1150 0.1000 0.1000 33,500 -0.00(-4.76%)
Nov 19, 2024 0.1200 0.1225 0.1000 0.1050 148,048 -0.01(-8.70%)
Nov 18, 2024 0.1150 0.1300 0.1100 0.1150 174,438 +0.00(+0.00%)
Nov 15, 2024 0.1100 0.1150 0.1050 0.1150 134,585 +0.01(+15.00%)
Nov 14, 2024 0.0950 0.1050 0.0950 0.1000 193,405 +0.01(+5.26%)
Nov 13, 2024 0.0950 0.0950 0.0950 0.0950 4,500 +0.01(+5.56%)
Nov 12, 2024 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-5.26%)
Nov 11, 2024 0.0900 0.0950 0.0850 0.0950 101,248 +0.01(+11.76%)
Nov 08, 2024 0.1100 0.1100 0.0800 0.0850 157,179 -0.02(-22.73%)
Nov 07, 2024 0.0850 0.1200 0.0850 0.1100 78,274 +0.03(+37.50%)
Nov 06, 2024 0.0950 0.1000 0.0800 0.0800 29,180 -0.01(-15.79%)
Nov 05, 2024 0.0950 0.1000 0.0850 0.0950 43,110 -0.01(-5.00%)
Nov 04, 2024 0.1000 0.1050 0.1000 0.1000 14,000 +0.00(+0.00%)
Nov 01, 2024 0.1050 0.1050 0.1000 0.1000 23,800 -0.00(-4.76%)
Oct 31, 2024 0.0950 0.1100 0.0950 0.1050 221,934 +0.02(+31.25%)
Oct 30, 2024 0.0900 0.0900 0.0800 0.0800 55,000 -0.01(-15.79%)
Oct 29, 2024 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Oct 28, 2024 0.0800 0.0950 0.0800 0.0950 92,768 +0.02(+26.67%)
Oct 25, 2024 0.0700 0.0750 0.0700 0.0750 245,000 +0.00(+7.14%)
Oct 24, 2024 0.0650 0.0700 0.0650 0.0700 169,750 +0.01(+7.69%)
Oct 23, 2024 0.0600 0.0650 0.0600 0.0650 25,500 +0.01(+8.33%)
Oct 22, 2024 0.0600 0.0600 0.0550 0.0600 74,000 +0.00(+0.00%)
Oct 21, 2024 0.0600 0.0600 0.0600 0.0600 34,500 +0.00(+0.00%)
Oct 18, 2024 0.0600 0.0600 0.0600 0.0600 24,600 -0.01(-7.69%)
Oct 17, 2024 0.0650 0.0700 0.0650 0.0650 138,110 -0.01(-7.14%)
Oct 16, 2024 0.0800 0.0800 0.0650 0.0700 112,242 +0.00(+0.00%)
Oct 15, 2024 0.0850 0.0850 0.0700 0.0700 130,540 -0.01(-12.50%)
Oct 11, 2024 0.0800 0 +0.00(+0.00%)
Oct 10, 2024 0.0900 0.0900 0.0800 0.0800 311,751 -0.02(-20.00%)
Oct 09, 2024 0.0700 0.1000 0.0700 0.1000 277,698 +0.03(+33.33%)
Oct 08, 2024 0.0850 0.0850 0.0750 0.0750 109,510 -0.01(-11.76%)
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.