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

Ximen Mining Corp (OP: XXMMF )

0.1146 UNCHANGED
Last Price Updated: 11:08 AM EDT, May 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 (%)
Jan 31, 2023 0.0937 0.0937 0.0937 0.0937 5,000 -0.00(-3.10%)
Jan 30, 2023 0.0975 0.1068 0.0961 0.0967 49,945 -0.01(-7.20%)
Jan 26, 2023 0.1042 0 -0.00(-0.29%)
Jan 25, 2023 0.1045 0.1045 0.1045 0.1045 1,800 -0.00(-1.97%)
Jan 24, 2023 0.1066 0.1066 0.1066 0.1066 250 -0.00(-0.47%)
Jan 23, 2023 0.1071 0.1071 0.1071 0.1071 10,000 -0.01(-10.00%)
Jan 20, 2023 0.1037 0.1190 0.1037 0.1190 1,600 +0.01(+12.05%)
Jan 19, 2023 0.0930 0.1062 0.0930 0.1062 42,875 -0.00(-2.57%)
Jan 17, 2023 0.1090 1,500 -0.00(-2.15%)
Jan 13, 2023 0.1181 0.1181 0.1100 0.1114 11,327 -0.00(-1.85%)
Jan 12, 2023 0.1090 0.1163 0.1088 0.1135 61,100 +0.02(+18.60%)
Jan 11, 2023 0.1179 0.1179 0.0957 0.0957 11,528 -0.02(-16.56%)
Jan 10, 2023 0.1169 0.1240 0.1126 0.1147 26,232 +0.01(+12.45%)
Jan 09, 2023 0.1118 0.1118 0.1020 0.1020 3,500 -0.00(-2.02%)
Jan 06, 2023 0.1090 0.1090 0.1041 0.1041 6,050 +0.00(+4.83%)
Jan 05, 2023 0.1034 0.1034 0.0993 0.0993 11,961 +0.00(+1.95%)
Jan 04, 2023 0.1017 0.1017 0.0974 0.0974 6,500 +0.01(+5.87%)
Jan 03, 2023 0.0920 0.0920 0.0920 0.0920 950 +0.00(+2.34%)
Dec 30, 2022 0.0959 0.0972 0.0899 0.0899 63,478 +0.00(+2.74%)
Dec 28, 2022 0.0875 55 +0.00(+0.00%)
Dec 27, 2022 0.1000 0.1000 0.0875 0.0875 3,284 -0.01(-6.42%)
Dec 23, 2022 0.0897 0.1000 0.0897 0.0935 49,385 +0.01(+7.47%)
Dec 22, 2022 0.0870 0.0870 0.0870 0.0870 25,000 +0.02(+22.02%)
Dec 21, 2022 0.0735 0.0735 0.0713 0.0713 25,000 +0.01(+12.28%)
Dec 20, 2022 0.0658 0.0759 0.0635 0.0635 39,400 -0.01(-14.07%)
Dec 19, 2022 0.0472 0.0832 0.0472 0.0739 17,154 +0.03(+83.83%)
Dec 16, 2022 0.0447 0.0464 0.0358 0.0402 111,527 +0.01(+28.03%)
Dec 13, 2022 0.0314 0 -0.01(-15.59%)
Dec 09, 2022 0.0372 0 +0.00(+0.81%)
Dec 06, 2022 0.0369 0 -0.00(-2.38%)
Dec 02, 2022 0.0378 0 -0.00(-5.50%)
Nov 17, 2022 0.0400 0 +0.00(+0.00%)
Nov 16, 2022 0.0400 0.0400 0.0400 0.0400 520,500 +0.00(+0.00%)
Nov 11, 2022 0.0400 0 +0.00(+0.00%)
Nov 10, 2022 0.0363 0.0400 0.0363 0.0400 57,000 +0.00(+5.54%)
Nov 08, 2022 0.0379 0 -0.00(-5.25%)
Nov 04, 2022 0.0400 0 +0.01(+39.37%)
Nov 01, 2022 0.0287 0 -0.01(-28.25%)
Oct 25, 2022 0.0400 0 +0.00(+0.00%)
Oct 24, 2022 0.0400 0.0400 0.0400 0.0400 46,000 +0.00(+8.99%)
Oct 13, 2022 0.0367 0 -0.01(-17.16%)
Oct 06, 2022 0.0443 0 -0.00(-1.34%)
Oct 04, 2022 0.0449 0 +0.00(+0.45%)
Sep 29, 2022 0.0447 0 +0.00(+2.29%)
Sep 26, 2022 0.0437 0 -0.01(-10.63%)
Sep 22, 2022 0.0489 0 -0.00(-2.98%)
Sep 12, 2022 0.0504 0 -0.01(-12.35%)
Sep 09, 2022 0.0575 0.0575 0.0575 0.0575 1,111 +0.01(+18.56%)
Sep 07, 2022 0.0485 0 -0.01(-20.36%)
Sep 06, 2022 0.0646 0.0646 0.0609 0.0609 2,100 +0.00(+8.75%)
Aug 29, 2022 0.0560 0 -0.02(-27.74%)
Aug 26, 2022 0.0758 0.0775 0.0758 0.0775 30,000 +0.00(+1.31%)
Aug 22, 2022 0.0765 0 +0.01(+16.79%)
Aug 19, 2022 0.0655 0.0655 0.0590 0.0655 5,122 +0.01(+13.13%)
Aug 18, 2022 0.0579 0.0579 0.0579 0.0579 3,000 -0.00(-7.51%)
Aug 17, 2022 0.0569 0.0626 0.0569 0.0626 62,920 -0.00(-5.30%)
Aug 16, 2022 0.0661 0.0661 0.0661 0.0661 1,900 -0.00(-5.16%)
Aug 15, 2022 0.0637 0.0697 0.0637 0.0697 20,000 -0.00(-0.71%)
Aug 09, 2022 0.0702 0 -0.00(-2.50%)
Aug 08, 2022 0.0720 0.0720 0.0720 0.0720 3,400 -0.00(-4.13%)
Aug 03, 2022 0.0751 0 -0.00(-6.13%)
Jul 27, 2022 0.0800 0 -0.01(-14.71%)
Jul 26, 2022 0.0938 0.0938 0.0938 0.0938 400 +0.01(+18.28%)
Jul 15, 2022 0.0793 0 -0.01(-10.60%)
Jul 13, 2022 0.0887 0 -0.02(-15.76%)
Jul 11, 2022 0.1053 0 -0.03(-19.56%)
Jul 07, 2022 0.1309 0 +0.05(+60.61%)
Jul 05, 2022 0.0815 0 +0.01(+16.43%)
Jun 30, 2022 0.0700 0 +0.00(+0.00%)
Jun 28, 2022 0.0700 0 -0.00(-1.41%)
Jun 27, 2022 0.0710 0.0710 0.0710 0.0710 100 +0.00(+1.43%)
Jun 24, 2022 0.0709 0.0709 0.0700 0.0700 13,000 -0.00(-5.66%)
Jun 21, 2022 0.0742 0 -0.00(-4.63%)
Jun 17, 2022 0.0800 0.0800 0.0778 0.0778 15,000 -0.00(-1.39%)
Jun 15, 2022 0.0789 0 -0.01(-5.96%)
Jun 10, 2022 0.0839 0 -0.02(-16.10%)
Jun 09, 2022 0.1000 0.1000 0.1000 0.1000 2,000 +0.02(+17.79%)
Jun 08, 2022 0.0969 0.0969 0.0788 0.0849 3,200 -0.01(-12.47%)
Jun 03, 2022 0.0970 0 -0.01(-5.09%)
Jun 02, 2022 0.1022 0.1022 0.1022 0.1022 1,400 +0.01(+7.58%)
Jun 01, 2022 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-11.21%)
May 27, 2022 0.1070 0 +0.01(+7.00%)
May 26, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+1.42%)
May 24, 2022 0.0986 0 +0.02(+20.83%)
May 23, 2022 0.0816 0.0816 0.0816 0.0816 1,500 -0.01(-8.93%)
May 20, 2022 0.0896 0.0896 0.0896 0.0896 500 -0.01(-13.85%)
May 19, 2022 0.0920 0.1040 0.0920 0.1040 2,292 +0.00(+1.66%)
May 16, 2022 0.1023 11 -0.01(-5.63%)
May 13, 2022 0.1116 0.1116 0.1084 0.1084 20,000 -0.00(-3.90%)
May 11, 2022 0.1128 0 +0.00(+2.92%)
May 10, 2022 0.1096 0.1096 0.1096 0.1096 5,000 -0.00(-1.26%)
May 09, 2022 0.1149 0.1412 0.1110 0.1110 53,861 -0.03(-21.55%)
May 06, 2022 0.1359 0.1415 0.1236 0.1415 67,946 +0.01(+5.20%)
May 05, 2022 0.1400 0.1400 0.1345 0.1345 684 -0.01(-3.93%)
May 04, 2022 0.1373 0.1400 0.1346 0.1400 65,977 +0.01(+7.69%)
May 03, 2022 0.1329 0.1329 0.1300 0.1300 3,900 -0.01(-4.20%)
May 02, 2022 0.1357 0.1357 0.1357 0.1357 500 +0.00(+0.52%)
Apr 29, 2022 0.1167 0.1350 0.1167 0.1350 1,700 +0.02(+17.39%)
Apr 28, 2022 0.1150 0.1150 0.1150 0.1150 2,500 -0.01(-4.80%)
Apr 27, 2022 0.1208 0.1208 0.1208 0.1208 300 -0.00(-2.34%)
Apr 26, 2022 0.1237 0.1237 0.1201 0.1237 7,000 -0.01(-9.71%)
Apr 21, 2022 0.1370 0 +0.00(+1.33%)
Apr 20, 2022 0.1353 0.1353 0.1352 0.1352 1,000 -0.00(-0.07%)
Apr 19, 2022 0.1353 0.1386 0.1353 0.1353 9,570 -0.00(-3.36%)
Apr 18, 2022 0.1400 0.1400 0.1400 0.1400 32,214 +0.00(+0.00%)
Apr 14, 2022 0.1390 0.1400 0.1390 0.1400 174,000 -0.00(-2.37%)
Apr 13, 2022 0.1433 0.1434 0.1400 0.1434 16,000 -0.01(-4.40%)
Apr 12, 2022 0.1500 0.1533 0.1500 0.1500 202,500 +0.00(+0.00%)
Apr 11, 2022 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-4.46%)
Apr 07, 2022 0.1570 0 +0.00(+0.00%)
Apr 06, 2022 0.1570 0.1570 0.1570 0.1570 5,500 -0.01(-3.21%)
Apr 05, 2022 0.1691 0.1691 0.1622 0.1622 2,221 -0.00(-1.58%)
Apr 04, 2022 0.1682 0.1688 0.1648 0.1648 11,000 +0.00(+0.67%)
Mar 31, 2022 0.1637 0 +0.01(+7.20%)
Mar 29, 2022 0.1527 0 -0.01(-4.56%)
Mar 28, 2022 0.1603 0.1603 0.1600 0.1600 6,500 -0.01(-4.08%)
Mar 25, 2022 0.1700 0.1700 0.1668 0.1668 6,000 -0.00(-1.88%)
Mar 21, 2022 0.1700 0 +0.01(+3.03%)
Mar 18, 2022 0.1736 0.1761 0.1650 0.1650 7,400 -0.02(-8.84%)
Mar 17, 2022 0.1632 0.1810 0.1632 0.1810 18,100 +0.02(+12.14%)
Mar 16, 2022 0.1614 0.1614 0.1614 0.1614 500 +0.00(+1.51%)
Mar 15, 2022 0.1590 0.1590 0.1590 0.1590 300 +0.01(+6.28%)
Mar 11, 2022 0.1496 0 -0.01(-6.50%)
Mar 09, 2022 0.1600 0 +0.00(+1.39%)
Mar 08, 2022 0.1656 0.1656 0.1578 0.1578 11,300 +0.01(+4.30%)
Mar 04, 2022 0.1513 0 +0.01(+5.51%)
Mar 02, 2022 0.1434 0 -0.01(-5.47%)
Mar 01, 2022 0.1655 0.1655 0.1517 0.1517 6,223 -0.01(-6.13%)
Feb 28, 2022 0.1533 0.1616 0.1533 0.1616 13,633 +0.01(+7.73%)
Feb 24, 2022 0.1500 0 -0.02(-9.26%)
Feb 18, 2022 0.1653 0 -0.00(-1.67%)
Feb 17, 2022 0.1681 0.1681 0.1681 0.1681 200 +0.00(+0.00%)
Feb 16, 2022 0.1721 0.1721 0.1681 0.1681 3,000 +0.01(+5.13%)
Feb 10, 2022 0.1599 0 -0.01(-7.73%)
Feb 09, 2022 0.1734 0.1734 0.1733 0.1733 2,111 -0.02(-8.26%)
Feb 08, 2022 0.1760 0.1889 0.1760 0.1889 20,111 +0.02(+14.14%)
Feb 02, 2022 0.1655 0.1655 0.1655 0.1655 1,111 +0.02(+11.45%)
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.