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 )

0.1350 -0.0100 (-6.90%)
Streaming Delayed Price Updated: 11:13 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, 2024 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+3.57%)
May 30, 2024 0.1400 0.1450 0.1400 0.1400 27,000 +0.00(+0.00%)
May 29, 2024 0.1400 0.1400 0.1400 0.1400 11,500 +0.00(+0.00%)
May 28, 2024 0.1450 0.1450 0.1400 0.1400 11,000 +0.00(+0.00%)
May 27, 2024 0.1400 0.1400 0.1400 0.1400 30,371 +0.00(+0.00%)
May 24, 2024 0.1400 0.1400 0.1400 0.1400 33,000 +0.00(+0.00%)
May 23, 2024 0.1400 0.1400 0.1400 0.1400 39,000 +0.00(+0.00%)
May 22, 2024 0.1450 0.1450 0.1400 0.1400 76,322 -0.00(-3.45%)
May 21, 2024 0.1500 0.1500 0.1450 0.1450 18,000 -0.01(-3.33%)
May 17, 2024 0.1500 0 +0.00(+0.00%)
May 16, 2024 0.1500 0.1500 0.1450 0.1500 104,077 +0.00(+0.00%)
May 15, 2024 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
May 14, 2024 0.1600 0.1600 0.1450 0.1500 133,000 -0.01(-6.25%)
May 13, 2024 0.1600 0.1600 0.1550 0.1600 33,535 +0.01(+3.23%)
May 10, 2024 0.1550 0.1600 0.1500 0.1550 57,000 -0.01(-6.06%)
May 09, 2024 0.1550 0.1650 0.1500 0.1650 287,577 +0.02(+10.00%)
May 08, 2024 0.1550 0.1550 0.1450 0.1500 231,950 -0.01(-6.25%)
May 07, 2024 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+3.23%)
May 06, 2024 0.1550 0.1550 0.1500 0.1550 95,500 +0.00(+0.00%)
May 03, 2024 0.1500 0.1550 0.1450 0.1550 53,000 +0.01(+3.33%)
May 02, 2024 0.1500 0.1500 0.1500 0.1500 51,000 +0.01(+3.45%)
May 01, 2024 0.1500 0.1500 0.1450 0.1450 16,100 +0.00(+0.00%)
Apr 30, 2024 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+3.57%)
Apr 29, 2024 0.1500 0.1500 0.1400 0.1400 100,000 -0.01(-6.67%)
Apr 26, 2024 0.1500 0.1500 0.1500 0.1500 18,722 +0.00(+0.00%)
Apr 25, 2024 0.1550 0.1550 0.1500 0.1500 18,306 +0.00(+0.00%)
Apr 24, 2024 0.1500 0.1550 0.1500 0.1500 125,166 +0.00(+0.00%)
Apr 23, 2024 0.1700 0.1700 0.1500 0.1500 138,849 -0.02(-11.76%)
Apr 22, 2024 0.1650 0.1700 0.1650 0.1700 16,400 +0.00(+0.00%)
Apr 19, 2024 0.1750 0.1750 0.1700 0.1700 10,500 -0.01(-5.56%)
Apr 18, 2024 0.1700 0.1800 0.1700 0.1800 184,750 +0.01(+9.09%)
Apr 17, 2024 0.1650 0.1700 0.1600 0.1650 53,500 +0.00(+0.00%)
Apr 16, 2024 0.1650 0.1650 0.1600 0.1650 70,500 +0.00(+0.00%)
Apr 15, 2024 0.1500 0.1650 0.1500 0.1650 147,554 +0.02(+13.79%)
Apr 12, 2024 0.1550 0.1600 0.1450 0.1450 335,472 -0.02(-9.38%)
Apr 11, 2024 0.1600 0.1600 0.1450 0.1600 198,132 +0.00(+0.00%)
Apr 10, 2024 0.1600 0.1600 0.1600 0.1600 76,400 -0.01(-3.03%)
Apr 09, 2024 0.1650 0.1700 0.1650 0.1650 77,000 +0.00(+0.00%)
Apr 08, 2024 0.1700 0.1700 0.1600 0.1650 128,750 -0.01(-5.71%)
Apr 05, 2024 0.1800 0.1800 0.1750 0.1750 7,000 +0.00(+0.00%)
Apr 04, 2024 0.1700 0.1850 0.1650 0.1750 180,500 +0.00(+2.94%)
Apr 03, 2024 0.1800 0.1850 0.1700 0.1700 44,000 -0.01(-5.56%)
Apr 02, 2024 0.1800 0.1800 0.1750 0.1800 17,446 +0.00(+0.00%)
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.