Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ximen Mining Corp (TSV: XIM )

0.1350 -0.0050 (-3.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Feb 28, 2020 0.4650 0.4800 0.4200 0.4500 426,411 +0.00(+0.00%)
Feb 27, 2020 0.4400 0.4550 0.4400 0.4500 129,038 +0.01(+2.27%)
Feb 26, 2020 0.4300 0.4550 0.4300 0.4400 86,500 +0.00(+0.00%)
Feb 25, 2020 0.4600 0.4600 0.4200 0.4400 83,300 -0.03(-7.37%)
Feb 24, 2020 0.4900 0.4900 0.4750 0.4750 219,582 +0.01(+1.06%)
Feb 21, 2020 0.4800 0.4800 0.4650 0.4700 143,000 +0.00(+0.00%)
Feb 20, 2020 0.4800 0.4900 0.4650 0.4700 328,500 +0.02(+5.62%)
Feb 19, 2020 0.4150 0.4450 0.4150 0.4450 57,600 +0.04(+8.54%)
Feb 18, 2020 0.3800 0.4100 0.3800 0.4100 130,678 +0.05(+13.89%)
Feb 14, 2020 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
Feb 13, 2020 0.3400 0.3450 0.3400 0.3400 180,600 +0.01(+1.49%)
Feb 12, 2020 0.3400 0.3400 0.3300 0.3350 201,000 -0.02(-6.94%)
Feb 07, 2020 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Feb 04, 2020 0.4000 0.4000 0.4000 0 -0.01(-3.61%)
Feb 03, 2020 0.4100 0.4200 0.4100 0.4150 164,685 -0.01(-1.19%)
Jan 31, 2020 0.4100 0.4300 0.4100 0.4200 122,000 +0.03(+7.69%)
Jan 30, 2020 0.4150 0.4500 0.3900 0.3900 223,200 -0.03(-7.14%)
Jan 29, 2020 0.4100 0.4250 0.4100 0.4200 204,000 -0.01(-1.18%)
Jan 28, 2020 0.4300 0.4300 0.4100 0.4250 88,099 +0.01(+1.19%)
Jan 27, 2020 0.4150 0.4200 0.4150 0.4200 57,500 +0.00(+0.00%)
Jan 24, 2020 0.4200 0.4300 0.4100 0.4200 272,300 +0.00(+0.00%)
Jan 23, 2020 0.4600 0.4700 0.4200 0.4200 187,800 -0.04(-7.69%)
Jan 22, 2020 0.3800 0.4550 0.3800 0.4550 247,258 +0.09(+24.66%)
Jan 21, 2020 0.3350 0.3650 0.3350 0.3650 120,500 +0.03(+8.96%)
Jan 20, 2020 0.3250 0.3350 0.3250 0.3350 136,710 +0.02(+4.69%)
Jan 17, 2020 0.3150 0.3200 0.3150 0.3200 180,000 +0.01(+1.59%)
Jan 16, 2020 0.3100 0.3150 0.3100 0.3150 29,000 +0.02(+5.00%)
Jan 15, 2020 0.3250 0.3300 0.3000 0.3000 76,000 -0.01(-3.23%)
Jan 14, 2020 0.3100 0.3100 0.3100 250 +0.00(+0.00%)
Jan 13, 2020 0.3300 0.3300 0.3100 0.3100 23,510 -0.01(-3.13%)
Jan 10, 2020 0.3350 0.3350 0.3200 0.3200 156,800 -0.02(-7.25%)
Jan 09, 2020 0.3500 0.3500 0.3450 0.3450 12,000 +0.01(+2.99%)
Jan 08, 2020 0.3450 0.3550 0.3350 0.3350 46,500 -0.02(-6.94%)
Jan 07, 2020 0.3600 0.3600 0.3550 0.3600 42,500 -0.01(-1.37%)
Jan 06, 2020 0.3650 0.3650 0.3650 0.3650 34,000 +0.00(+0.00%)
Dec 31, 2019 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Dec 30, 2019 0.3600 0.3800 0.3600 0.3800 511,000 +0.03(+7.04%)
Dec 27, 2019 0.3250 0.3600 0.3250 0.3550 165,517 +0.03(+10.94%)
Dec 24, 2019 0.3200 0.3200 0.3200 0 -0.02(-7.25%)
Dec 20, 2019 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Dec 19, 2019 0.3600 0.3600 0.3500 0.3500 29,617 +0.00(+0.00%)
Dec 18, 2019 0.3500 0.3800 0.3300 0.3500 55,458 +0.00(+0.00%)
Dec 17, 2019 0.3400 0.3500 0.3400 0.3500 186,000 +0.01(+2.94%)
Dec 13, 2019 0.3400 0.3400 0.3400 0 +0.02(+4.62%)
Dec 12, 2019 0.3350 0.3350 0.3200 0.3250 98,000 -0.01(-1.52%)
Dec 11, 2019 0.3450 0.3450 0.3200 0.3300 37,500 -0.01(-2.94%)
Dec 10, 2019 0.3400 0.3400 0.3400 0.3400 18,700 -0.00(-1.45%)
Dec 09, 2019 0.3450 0.3450 0.3400 0.3450 39,500 +0.00(+1.47%)
Dec 06, 2019 0.3200 0.3450 0.3200 0.3400 101,794 +0.04(+11.48%)
Dec 05, 2019 0.3500 0.3500 0.3050 0.3050 31,500 -0.04(-12.86%)
Dec 04, 2019 0.3500 0.3500 0.3500 0.3500 19,500 -0.02(-4.11%)
Dec 03, 2019 0.3700 0.3750 0.3600 0.3650 130,214 +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.