Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtm Inc (CSE: PAID )

0.1450 UNCHANGED
Official Closing Price Updated: 3:54 PM EDT, Jun 17, 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 (%)
Jun 17, 2024 0.1450 0.1450 0.1400 0.1450 64,500 +0.00(+0.00%)
Jun 14, 2024 0.1400 0.1450 0.1300 0.1450 58,000 +0.00(+0.00%)
Jun 13, 2024 0.1300 0.1450 0.1300 0.1450 115,945 +0.01(+7.41%)
Jun 12, 2024 0.1100 0.1350 0.0950 0.1350 364,000 +0.02(+17.39%)
Jun 11, 2024 0.1200 0.1200 0.1100 0.1150 118,750 -0.00(-4.17%)
Jun 10, 2024 0.1200 0.1200 0.1200 0.1200 3,200 +0.00(+0.00%)
Jun 07, 2024 0.1200 0.1200 0.1200 0.1200 42,225 -0.01(-4.00%)
Jun 06, 2024 0.1350 0.1350 0.1200 0.1250 129,750 -0.01(-7.41%)
Jun 05, 2024 0.1400 0.1400 0.1350 0.1350 156,110 -0.01(-6.90%)
Jun 04, 2024 0.1450 0.1450 0.1450 0.1450 2,500 +0.00(+3.57%)
Jun 03, 2024 0.1350 0.1450 0.1350 0.1400 208,360 -0.00(-3.45%)
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%)
Apr 01, 2024 0.1750 0.1800 0.1700 0.1800 141,239 +0.01(+2.86%)
Mar 28, 2024 0.1750 0 +0.01(+6.06%)
Mar 27, 2024 0.1700 0.1700 0.1650 0.1650 67,740 -0.01(-5.71%)
Mar 26, 2024 0.1700 0.1750 0.1700 0.1750 16,000 +0.00(+2.94%)
Mar 25, 2024 0.1750 0.1750 0.1700 0.1700 43,000 -0.00(-2.86%)
Mar 22, 2024 0.1650 0.1750 0.1650 0.1750 155,470 +0.01(+6.06%)
Mar 21, 2024 0.1650 0.1650 0.1650 0.1650 49,479 -0.01(-5.71%)
Mar 20, 2024 0.1700 0.1750 0.1700 0.1750 8,500 +0.01(+6.06%)
Mar 19, 2024 0.1650 0.1650 0.1650 0.1650 18,700 +0.00(+0.00%)
Mar 18, 2024 0.1800 0.1800 0.1550 0.1650 56,300 -0.01(-5.71%)
Mar 15, 2024 0.1800 0.1800 0.1650 0.1750 113,500 +0.00(+0.00%)
Mar 14, 2024 0.1700 0.1750 0.1700 0.1750 102,500 +0.00(+2.94%)
Mar 13, 2024 0.1700 0.1850 0.1600 0.1700 328,250 +0.00(+0.00%)
Mar 12, 2024 0.1800 0.1800 0.1600 0.1700 33,550 -0.01(-8.11%)
Mar 11, 2024 0.1500 0.1850 0.1500 0.1850 120,100 +0.03(+19.35%)
Mar 08, 2024 0.1550 0.1550 0.1550 0.1550 24,800 +0.00(+0.00%)
Mar 07, 2024 0.1800 0.1800 0.1500 0.1550 121,969 -0.02(-13.89%)
Mar 06, 2024 0.1800 0.1950 0.1800 0.1800 203,200 -0.01(-2.70%)
Mar 05, 2024 0.1800 0.1950 0.1800 0.1850 118,500 +0.01(+5.71%)
Mar 04, 2024 0.1900 0.1900 0.1750 0.1750 35,500 -0.03(-12.50%)
Mar 01, 2024 0.1900 0.2000 0.1800 0.2000 174,338 +0.01(+2.56%)
Feb 29, 2024 0.1900 0.1950 0.1850 0.1950 252,440 +0.01(+2.63%)
Feb 28, 2024 0.1750 0.1900 0.1750 0.1900 252,025 +0.01(+5.56%)
Feb 27, 2024 0.1750 0.1900 0.1750 0.1800 102,222 +0.01(+5.88%)
Feb 26, 2024 0.1550 0.1850 0.1550 0.1700 557,010 +0.03(+17.24%)
Feb 23, 2024 0.1550 0.1650 0.1350 0.1450 169,001 -0.01(-3.33%)
Feb 22, 2024 0.1550 0.1600 0.1450 0.1500 108,500 +0.00(+0.00%)
Feb 21, 2024 0.1600 0.1600 0.1500 0.1500 89,460 +0.00(+0.00%)
Feb 20, 2024 0.1600 0.1600 0.1500 0.1500 28,500 -0.01(-6.25%)
Feb 16, 2024 0.1600 0 +0.00(+0.00%)
Feb 15, 2024 0.1600 0.1600 0.1600 0.1600 50,900 +0.01(+3.23%)
Feb 14, 2024 0.1650 0.1650 0.1550 0.1550 61,503 +0.00(+0.00%)
Feb 13, 2024 0.1650 0.1650 0.1500 0.1550 100,000 -0.02(-8.82%)
Feb 12, 2024 0.1750 0.1750 0.1650 0.1700 28,000 -0.00(-2.86%)
Feb 09, 2024 0.1850 0.1850 0.1650 0.1750 313,888 -0.01(-5.41%)
Feb 08, 2024 0.1850 0.1850 0.1850 0.1850 102,100 +0.00(+0.00%)
Feb 07, 2024 0.1800 0.1850 0.1750 0.1850 58,347 +0.00(+0.00%)
Feb 06, 2024 0.1850 0.1900 0.1800 0.1850 132,013 -0.01(-2.63%)
Feb 05, 2024 0.1800 0.1900 0.1800 0.1900 396,250 +0.01(+5.56%)
Feb 02, 2024 0.1850 0.1900 0.1800 0.1800 340,408 -0.01(-5.26%)
Feb 01, 2024 0.1650 0.1900 0.1600 0.1900 962,167 +0.03(+18.75%)
Jan 31, 2024 0.1450 0.1600 0.1450 0.1600 418,797 +0.02(+10.34%)
Jan 30, 2024 0.1300 0.1450 0.1300 0.1450 126,500 +0.01(+11.54%)
Jan 29, 2024 0.1300 0.1300 0.1300 0.1300 108,900 +0.00(+0.00%)
Jan 26, 2024 0.1300 0.1300 0.1300 0.1300 10,510 +0.00(+0.00%)
Jan 25, 2024 0.1250 0.1300 0.1250 0.1300 133,300 +0.01(+4.00%)
Jan 24, 2024 0.1200 0.1300 0.1200 0.1250 133,313 +0.01(+8.70%)
Jan 23, 2024 0.1300 0.1300 0.1100 0.1150 122,533 -0.01(-11.54%)
Jan 22, 2024 0.1350 0.1400 0.1250 0.1300 160,609 -0.01(-7.14%)
Jan 19, 2024 0.0950 0.1400 0.0800 0.1400 538,915 +0.04(+40.00%)
Jan 18, 2024 0.1000 0.1000 0.0900 0.1000 123,800 +0.01(+5.26%)
Jan 17, 2024 0.0950 0.1000 0.0900 0.0950 70,000 -0.01(-5.00%)
Jan 16, 2024 0.1000 0.1000 0.0950 0.1000 63,500 +0.00(+0.00%)
Jan 15, 2024 0.1000 0.1000 0.1000 0.1000 110,000 +0.00(+0.00%)
Jan 12, 2024 0.0950 0.1000 0.0950 0.1000 88,450 +0.01(+11.11%)
Jan 11, 2024 0.0850 0.1000 0.0850 0.0900 203,450 +0.00(+5.88%)
Jan 10, 2024 0.0850 0.0850 0.0800 0.0850 12,000 +0.00(+0.00%)
Jan 09, 2024 0.0900 0.0900 0.0800 0.0850 89,000 +0.00(+0.00%)
Jan 08, 2024 0.0900 0.0900 0.0850 0.0850 75,888 +0.00(+0.00%)
Jan 05, 2024 0.0850 0.0850 0.0850 0.0850 30,059 +0.01(+6.25%)
Jan 04, 2024 0.0900 0.0900 0.0800 0.0800 102,500 -0.02(-20.00%)
Jan 03, 2024 0.0900 0.1100 0.0900 0.1000 99,333 +0.01(+11.11%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.