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 )

0.1200 -0.0050 (-4.00%)
Official Closing Price Updated: 1:19 PM EDT, Jun 7, 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 29, 2020 0.2000 0.2050 0.1900 0.1900 856,000 -0.01(-7.32%)
May 28, 2020 0.2100 0.2100 0.1950 0.2050 1,846,500 +0.00(+2.50%)
May 27, 2020 0.2000 0.2000 0.1900 0.2000 945,171 +0.01(+5.26%)
May 26, 2020 0.1900 0.2000 0.1900 0.1900 770,179 +0.00(+0.00%)
May 25, 2020 0.1850 0.1950 0.1850 0.1900 133,600 +0.00(+0.00%)
May 22, 2020 0.1900 0.1950 0.1850 0.1900 191,166 +0.00(+0.00%)
May 21, 2020 0.1650 0.1900 0.1650 0.1900 192,383 +0.03(+18.75%)
May 20, 2020 0.1700 0.1700 0.1550 0.1600 200,881 -0.02(-11.11%)
May 19, 2020 0.1800 0.1850 0.1650 0.1800 1,812,088 +0.02(+16.13%)
May 15, 2020 0.1550 0.1550 0.1550 0 +0.01(+10.71%)
May 14, 2020 0.1400 0.1400 0.1400 0.1400 44,722 +0.01(+3.70%)
May 13, 2020 0.1450 0.1450 0.1350 0.1350 182,400 +0.01(+3.85%)
May 12, 2020 0.1200 0.1350 0.1200 0.1300 123,500 +0.01(+13.04%)
May 11, 2020 0.1350 0.1350 0.1150 0.1150 253,000 -0.01(-11.54%)
May 06, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 04, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 01, 2020 0.1300 0.1300 0.1250 0.1250 46,500 +0.00(+0.00%)
Apr 30, 2020 0.1250 0.1250 0.1250 0.1250 500 -0.01(-3.85%)
Apr 29, 2020 0.1300 0.1300 0.1300 0.1300 12,000 +0.00(+0.00%)
Apr 28, 2020 0.1250 0.1300 0.1250 0.1300 26,800 +0.00(+0.00%)
Apr 27, 2020 0.1350 0.1350 0.0900 0.1300 208,000 -0.01(-7.14%)
Apr 24, 2020 0.1450 0.1450 0.1200 0.1400 279,850 +0.00(+0.00%)
Apr 23, 2020 0.1400 0.1450 0.1400 0.1400 41,999 -0.00(-3.45%)
Apr 22, 2020 0.1600 0.1650 0.1450 0.1450 152,619 -0.02(-12.12%)
Apr 21, 2020 0.1450 0.1650 0.1100 0.1650 310,500 +0.02(+13.79%)
Apr 20, 2020 0.1500 0.1500 0.1450 0.1450 2,000 -0.02(-9.38%)
Apr 17, 2020 0.1550 0.1600 0.1500 0.1600 237,500 +0.00(+0.00%)
Apr 16, 2020 0.1550 0.1600 0.1500 0.1600 146,617 +0.01(+6.67%)
Apr 15, 2020 0.1450 0.1500 0.1300 0.1500 153,000 +0.00(+0.00%)
Apr 14, 2020 0.1500 0.1600 0.1500 0.1500 369,600 +0.00(+0.00%)
Apr 13, 2020 0.1850 0.1900 0.1500 0.1500 550,530 -0.02(-9.09%)
Apr 09, 2020 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Apr 08, 2020 0.1300 0.1750 0.1300 0.1700 426,700 +0.06(+54.55%)
Apr 07, 2020 0.1100 0.1100 0.1100 0.1100 13,500 -0.01(-8.33%)
Apr 06, 2020 0.1050 0.1750 0.1000 0.1200 388,300 -0.07(-36.17%)
Mar 25, 2020 0.1880 0.1880 0.1880 0 -0.01(-3.59%)
Mar 18, 2020 0.1950 0.1950 0.1950 0 +0.10(+95.00%)
Mar 16, 2020 0.1000 0.1000 0.1000 0.1000 0 -0.10(-48.72%)
Mar 12, 2020 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 11, 2020 0.1800 0.1900 0.1800 0.1900 4,390 +0.01(+2.70%)
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.