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 (%)
Oct 24, 2019 0.2831 0.2831 0.2831 0 +0.01(+3.51%)
Oct 23, 2019 0.2735 0.2735 0.2735 0.2735 500 -0.00(-1.62%)
Oct 21, 2019 0.2780 0.2780 0.2780 0 +0.00(+0.00%)
Oct 16, 2019 0.2780 0.2780 0.2780 0 -0.02(-7.40%)
Oct 10, 2019 0.3002 0.3002 0.3002 0 -0.02(-5.92%)
Oct 08, 2019 0.3191 0.3191 0.3191 0 +0.01(+2.94%)
Oct 07, 2019 0.3100 0.3100 0.3100 0.3100 100 -0.07(-18.16%)
Oct 04, 2019 0.3788 0.3788 0.3788 0.3788 100 +0.09(+32.12%)
Sep 30, 2019 0.2867 0.2867 0.2867 0 +0.01(+3.02%)
Sep 27, 2019 0.2783 0.2783 0.2783 0.2783 100 +0.00(+0.04%)
Sep 25, 2019 0.2782 0.2782 0.2782 0 +0.03(+13.32%)
Sep 24, 2019 0.2500 0.2500 0.2455 0.2455 5,800 -0.02(-7.91%)
Sep 23, 2019 0.2666 0.2666 0.2666 0.2666 4,200 +0.01(+2.15%)
Sep 20, 2019 0.2611 0.2611 0.2610 0.2610 4,100 -0.02(-7.84%)
Sep 19, 2019 0.2832 0.2832 0.2832 0.2832 1,500 -0.03(-9.67%)
Sep 17, 2019 0.3135 0.3135 0.3135 0 +0.01(+1.75%)
Sep 11, 2019 0.3081 0.3081 0.3081 0 -0.01(-2.00%)
Aug 30, 2019 0.3144 0.3144 0.3144 0 -0.05(-13.74%)
Aug 29, 2019 0.3607 0.3645 0.3607 0.3645 1,500 +0.00(+0.03%)
Aug 27, 2019 0.3644 0.3644 0.3644 0 +0.00(+0.00%)
Aug 26, 2019 0.3644 0.3644 0.3644 0.3644 120 +0.00(+0.83%)
Aug 21, 2019 0.3614 0.3614 0.3614 0 -0.02(-4.39%)
Aug 20, 2019 0.3780 0.3780 0.3780 0.3780 540 -0.01(-2.17%)
Aug 19, 2019 0.3960 0.3960 0.3864 0.3864 5,500 -0.03(-6.94%)
Aug 12, 2019 0.4152 0.4152 0.4152 0 -0.02(-5.12%)
Aug 09, 2019 0.4648 0.4648 0.4320 0.4376 4,300 -0.03(-5.85%)
Aug 08, 2019 0.4648 0.4648 0.4648 0.4648 1,300 +0.00(+1.04%)
Aug 07, 2019 0.4500 0.4638 0.4500 0.4600 10,220 -0.03(-6.88%)
Aug 06, 2019 0.4940 0.4940 0.4940 20 +0.00(+0.00%)
Jul 31, 2019 0.4940 0.4940 0.4940 0 +0.02(+3.17%)
Jul 30, 2019 0.4788 0.4788 0.4788 0.4788 685 -0.05(-9.59%)
Jul 23, 2019 0.5296 0.5296 0.5296 0 -0.01(-1.69%)
Jul 22, 2019 0.5733 0.5733 0.5387 0.5387 2,915 -0.00(-0.50%)
Jul 19, 2019 0.5414 0.5414 0.5414 0.5414 200 +0.03(+6.45%)
Jul 18, 2019 0.5135 0.5135 0.5086 0.5086 900 -0.03(-6.09%)
Jul 17, 2019 0.5310 0.5416 0.5310 0.5416 1,200 -0.01(-1.35%)
Jul 16, 2019 0.5638 0.5638 0.5490 0.5490 685 -0.01(-2.63%)
Jul 15, 2019 0.5638 0.5852 0.5638 0.5638 5,100 -0.03(-5.24%)
Jul 12, 2019 0.5950 0.5950 0.5950 0.5950 2,000 +0.03(+6.25%)
Jul 11, 2019 0.5600 0.5600 0.5600 0.5600 1,000 +0.04(+8.53%)
Jul 10, 2019 0.5160 0.5160 0.5160 0.5160 2,000 +0.03(+6.61%)
Jul 09, 2019 0.4840 0.4840 0.4840 0.4840 130 -0.01(-2.22%)
Jul 08, 2019 0.4895 0.4950 0.4895 0.4950 4,609 +0.02(+3.38%)
Jul 02, 2019 0.4788 0.4788 0.4788 0 -0.00(-0.04%)
Jul 01, 2019 0.4790 0.4790 0.4790 0.4790 100 +0.01(+1.05%)
Jun 28, 2019 0.4664 0.4740 0.4664 0.4740 3,200 +0.02(+4.41%)
Jun 26, 2019 0.4540 0.4540 0.4540 0 -0.03(-6.39%)
Jun 25, 2019 0.4850 0.4850 0.4850 0.4850 290 -0.01(-1.52%)
Jun 24, 2019 0.4925 0.4925 0.4925 0.4925 5,000 +0.01(+1.63%)
Jun 21, 2019 0.5079 0.5079 0.4627 0.4846 4,300 +0.03(+7.69%)
Jun 20, 2019 0.4295 0.4500 0.4295 0.4500 5,000 +0.03(+7.07%)
Jun 19, 2019 0.4203 0.4203 0.4203 0.4203 1,300 +0.09(+27.75%)
Jun 17, 2019 0.3290 0.3290 0.3290 0 +0.04(+15.03%)
Jun 14, 2019 0.2860 0.2860 0.2860 0.2860 5,000 +0.00(+0.85%)
Jun 13, 2019 0.2836 0.2836 0.2836 0.2836 1,000 -0.07(-18.97%)
Jun 11, 2019 0.3500 0.3500 0.3500 0 -0.01(-1.69%)
Jun 10, 2019 0.3630 0.3630 0.3560 0.3560 5,360 +0.00(+0.82%)
Jun 07, 2019 0.3531 0.3531 0.3531 0.3531 5,000 +0.02(+7.23%)
Jun 06, 2019 0.3293 0.3293 0.3293 0.3293 200 -0.04(-11.00%)
Jun 05, 2019 0.4165 0.4165 0.3700 0.3700 917 -0.04(-9.05%)
Jun 04, 2019 0.4020 0.4068 0.4020 0.4068 300 +0.04(+10.75%)
Jun 03, 2019 0.3630 0.3700 0.3630 0.3673 2,000 -0.00(-0.62%)
May 31, 2019 0.3696 0.3696 0.3696 0.3696 10,000 -0.00(-0.38%)
May 30, 2019 0.3680 0.3710 0.3590 0.3710 42,919 +0.01(+2.91%)
May 17, 2019 0.3605 0.3605 0.3605 0 +0.03(+7.58%)
May 15, 2019 0.3351 0.3351 0.3351 0 +0.00(+1.27%)
May 14, 2019 0.3309 0.3309 0.3309 0.3309 5,000 -0.03(-8.34%)
May 09, 2019 0.3610 0.3610 0.3610 0 -0.02(-4.12%)
May 03, 2019 0.3765 0.3765 0.3765 0 +0.00(+0.86%)
May 02, 2019 0.3754 0.3754 0.3733 0.3733 2,500 +0.01(+3.98%)
May 01, 2019 0.3780 0.3780 0.3590 0.3590 500 -0.13(-26.21%)
Apr 29, 2019 0.4865 0.4865 0.4865 0 -0.01(-1.32%)
Apr 25, 2019 0.4930 0.4930 0.4930 0 -0.02(-4.27%)
Apr 24, 2019 0.5150 0.5150 0.5150 0.5150 1,700 -0.04(-6.36%)
Apr 22, 2019 0.5500 0.5500 0.5500 80 +0.00(+0.00%)
Apr 17, 2019 0.5500 0.5500 0.5500 0 -0.02(-2.95%)
Apr 16, 2019 0.6040 0.6120 0.5667 0.5667 21,594 -0.02(-3.19%)
Apr 15, 2019 0.6057 0.6158 0.5854 0.5854 4,025 -0.00(-0.07%)
Apr 12, 2019 0.5858 0.5858 0.5858 0.5858 100 -0.01(-0.85%)
Apr 11, 2019 0.5908 0.5908 0.5908 0.5908 176 +0.02(+2.80%)
Apr 09, 2019 0.5747 0.5747 0.5747 0 -0.01(-2.38%)
Apr 08, 2019 0.5887 0.5887 0.5887 0.5887 200 +0.02(+4.38%)
Apr 05, 2019 0.5500 0.5640 0.5500 0.5640 700 +0.08(+17.50%)
Apr 01, 2019 0.4800 0.4800 0.4800 0 +0.06(+13.77%)
Mar 29, 2019 0.4219 0.4219 0.4219 0.4219 1,000 +0.04(+9.53%)
Mar 28, 2019 0.3852 0.3852 0.3852 0.3852 6,700 -0.00(-1.03%)
Mar 27, 2019 0.3892 0.3892 0.3892 0.3892 5,000 -0.01(-2.87%)
Mar 26, 2019 0.4007 0.4007 0.4007 0.4007 100 -0.00(-1.18%)
Mar 25, 2019 0.4055 0.4055 0.4055 0.4055 100 -0.05(-10.49%)
Mar 22, 2019 0.4530 0.4530 0.4530 0.4530 5,000 +0.01(+1.68%)
Mar 21, 2019 0.4455 0.4455 0.4455 0.4455 4,000 +0.03(+6.27%)
Mar 18, 2019 0.4192 0.4192 0.4192 0 -0.04(-8.07%)
Mar 13, 2019 0.4560 0.4560 0.4560 0 -0.00(-0.35%)
Feb 26, 2019 0.4576 0.4576 0.4576 0 +0.03(+7.07%)
Feb 19, 2019 0.4274 0.4274 0.4274 0 -0.00(-1.04%)
Feb 15, 2019 0.4319 0.4319 0.4319 40 +0.00(+0.00%)
Feb 14, 2019 0.4543 0.4543 0.4317 0.4319 3,465 -0.05(-9.55%)
Feb 13, 2019 0.4744 0.4775 0.4744 0.4775 1,160 -0.16(-24.76%)
Feb 06, 2019 0.6346 0.6346 0.6346 0 -0.02(-3.69%)
Feb 05, 2019 0.6600 0.6600 0.6589 0.6589 2,250 +0.03(+4.49%)
Feb 01, 2019 0.6306 0.6306 0.6306 0 +0.10(+19.82%)
Jan 28, 2019 0.5263 0.5263 0.5263 0 +0.05(+9.85%)
Jan 25, 2019 0.4791 0.4791 0.4791 0.4791 500 +0.03(+5.78%)
Jan 24, 2019 0.4600 0.4600 0.4529 0.4529 1,000 +0.07(+19.78%)
Jan 22, 2019 0.3781 0.3781 0.3781 0 -0.00(-0.50%)
Jan 17, 2019 0.3800 0.3800 0.3800 0 -0.00(-0.05%)
Jan 16, 2019 0.3900 0.3900 0.3802 0.3802 1,000 +0.02(+6.80%)
Jan 15, 2019 0.3560 0.3560 0.3560 0.3560 1,500 +0.01(+1.42%)
Jan 14, 2019 0.3510 0.3510 0.3510 0.3510 4,000 +0.06(+19.92%)
Jan 10, 2019 0.2927 0.2927 0.2927 0 +0.02(+7.93%)
Jan 09, 2019 0.2712 0.2712 0.2712 0.2712 100 +0.08(+41.69%)
Dec 17, 2018 0.1914 0.1914 0.1914 0 -0.08(-29.40%)
Dec 10, 2018 0.2711 0.2711 0.2711 0 +0.01(+5.36%)
Dec 06, 2018 0.2573 0.2573 0.2573 0 +0.08(+41.37%)
Dec 03, 2018 0.1820 0.1820 0.1820 0 +0.00(+0.00%)
Nov 13, 2018 0.1820 0.1820 0.1820 0 -0.04(-17.12%)
Nov 12, 2018 0.2196 0.2196 0.2196 0.2196 2,000 +0.05(+28.05%)
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.