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 (%)
Nov 30, 2020 0.2350 0.2400 0.2350 0.2375 58,000 +0.00(+1.93%)
Nov 27, 2020 0.2330 0.2330 0.2330 0.2330 200 -0.00(-0.51%)
Nov 25, 2020 0.2517 0.2517 0.2342 0.2342 1,100 -0.00(-1.76%)
Nov 24, 2020 0.2397 0.2400 0.2319 0.2384 42,586 -0.01(-4.64%)
Nov 23, 2020 0.2740 0.2740 0.2500 0.2500 23,800 -0.03(-11.97%)
Nov 20, 2020 0.2730 0.2840 0.2730 0.2840 12,200 +0.01(+2.53%)
Nov 19, 2020 0.2700 0.2770 0.2700 0.2770 12,278 -0.00(-1.07%)
Nov 18, 2020 0.2800 0.2800 0.2800 0.2800 1,016 -0.01(-4.18%)
Nov 17, 2020 0.2922 0.2922 0.2922 0.2922 151 -0.00(-1.55%)
Nov 16, 2020 0.2993 0.2993 0.2968 0.2968 700 +0.01(+3.96%)
Nov 13, 2020 0.2900 0.2900 0.2855 0.2855 41,200 -0.00(-0.17%)
Nov 11, 2020 0.2860 0.2860 0.2860 0 -0.03(-10.34%)
Nov 09, 2020 0.3190 0.3190 0.3190 0 -0.03(-9.68%)
Nov 06, 2020 0.3532 0.3532 0.3532 0.3532 500 -0.02(-6.31%)
Nov 05, 2020 0.2780 0.3770 0.2780 0.3770 2,489 +0.09(+33.55%)
Nov 04, 2020 0.2823 0.2823 0.2823 0.2823 589 +0.00(+0.14%)
Nov 03, 2020 0.2573 0.2819 0.2573 0.2819 1,301 +0.00(+0.00%)
Nov 02, 2020 0.2760 0.2819 0.2760 0.2819 800 +0.02(+8.42%)
Oct 29, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.84%)
Oct 27, 2020 0.2480 0.2480 0.2480 0 -0.03(-9.82%)
Oct 26, 2020 0.3000 0.3000 0.2750 0.2750 9,512 -0.02(-7.41%)
Oct 22, 2020 0.2970 0.2970 0.2970 0 +0.01(+2.56%)
Oct 21, 2020 0.2896 0.2896 0.2896 0.2896 1,000 +0.01(+2.62%)
Oct 20, 2020 0.2872 0.2872 0.2822 0.2822 750 -0.01(-2.69%)
Oct 19, 2020 0.2940 0.2940 0.2900 0.2900 3,748 +0.00(+0.24%)
Oct 16, 2020 0.2893 0.2893 0.2893 0.2893 700 -0.00(-0.24%)
Oct 15, 2020 0.2948 0.2948 0.2900 0.2900 600 -0.02(-7.64%)
Oct 14, 2020 0.3140 0.3140 0.3140 0.3140 382 +0.03(+9.60%)
Oct 13, 2020 0.2853 0.2865 0.2853 0.2865 1,000 -0.02(-7.82%)
Oct 12, 2020 0.3108 0.3108 0.3108 0.3108 350 +0.00(+0.29%)
Oct 09, 2020 0.3099 0.3099 0.3099 0.3099 1,000 +0.01(+3.68%)
Oct 06, 2020 0.2989 0.2989 0.2989 0 -0.02(-4.96%)
Oct 02, 2020 0.3145 0.3145 0.3145 0 -0.01(-2.63%)
Sep 29, 2020 0.3230 0.3230 0.3230 0 +0.04(+14.95%)
Sep 24, 2020 0.2810 0.2810 0.2810 0 -0.02(-8.14%)
Sep 23, 2020 0.3200 0.3216 0.3028 0.3059 23,807 -0.02(-6.77%)
Sep 21, 2020 0.3281 0.3281 0.3281 0 -0.03(-8.86%)
Sep 18, 2020 0.3604 0.3604 0.3600 0.3600 2,800 -0.04(-10.82%)
Sep 17, 2020 0.4037 0.4037 0.4037 0.4037 200 -0.00(-0.17%)
Sep 15, 2020 0.4044 0.4044 0.4044 0 -0.02(-4.19%)
Sep 14, 2020 0.4327 0.4327 0.4221 0.4221 1,375 +0.02(+5.52%)
Sep 11, 2020 0.4150 0.4300 0.3977 0.4000 27,700 -0.02(-3.85%)
Sep 10, 2020 0.4160 0.4160 0.4160 0.4160 3,500 +0.01(+1.89%)
Sep 08, 2020 0.4083 0.4083 0.4083 0 -0.01(-2.55%)
Sep 04, 2020 0.4463 0.4463 0.3925 0.4190 23,700 -0.04(-8.83%)
Sep 03, 2020 0.4178 0.4596 0.4178 0.4596 610 +0.05(+13.34%)
Sep 02, 2020 0.3824 0.4492 0.3824 0.4055 1,514 +0.02(+6.07%)
Sep 01, 2020 0.3823 0.3823 0.3823 0.3823 106 -0.03(-6.28%)
Aug 31, 2020 0.4136 0.4136 0.3930 0.4079 12,300 -0.02(-4.56%)
Aug 28, 2020 0.4230 0.4370 0.4230 0.4274 1,700 +0.00(+1.04%)
Aug 27, 2020 0.4437 0.4437 0.4230 0.4230 13,152 -0.01(-2.89%)
Aug 26, 2020 0.4356 0.4356 0.4356 0.4356 495 +0.00(+0.93%)
Aug 25, 2020 0.4316 0.4316 0.4316 0.4316 100 -0.04(-7.99%)
Aug 24, 2020 0.4691 0.4691 0.4691 20 +0.00(+0.00%)
Aug 21, 2020 0.4691 0.4691 0.4691 0.4691 1,000 +0.02(+5.25%)
Aug 18, 2020 0.4457 0.4457 0.4457 0 -0.03(-6.60%)
Aug 17, 2020 0.5060 0.5060 0.4697 0.4772 10,100 +0.06(+14.08%)
Aug 11, 2020 0.4183 0.4183 0.4183 0 -0.03(-6.94%)
Aug 10, 2020 0.4495 0.4495 0.4495 0.4495 600 -0.00(-0.11%)
Aug 07, 2020 0.4526 0.4538 0.4500 0.4500 19,500 -0.04(-7.33%)
Aug 06, 2020 0.4810 0.4856 0.4810 0.4856 300 -0.01(-2.27%)
Aug 05, 2020 0.5128 0.5128 0.4969 0.4969 11,000 +0.06(+12.70%)
Jul 31, 2020 0.4409 0.4409 0.4409 0 -0.07(-14.39%)
Jul 30, 2020 0.5149 0.5150 0.5100 0.5150 10,600 -0.01(-1.06%)
Jul 29, 2020 0.5205 0.5205 0.5205 0.5205 1,500 +0.02(+4.10%)
Jul 28, 2020 0.5003 0.5079 0.5000 0.5000 1,600 -0.02(-3.94%)
Jul 27, 2020 0.5642 0.5642 0.5205 0.5205 1,600 -0.04(-7.05%)
Jul 24, 2020 0.4710 0.5990 0.4710 0.5600 66,600 +0.08(+16.33%)
Jul 23, 2020 0.3988 0.4814 0.3988 0.4814 55,110 +0.10(+27.69%)
Jul 22, 2020 0.3770 0.3770 0.3770 0.3770 742 -0.01(-3.78%)
Jul 21, 2020 0.3839 0.3918 0.3680 0.3918 43,042 +0.04(+10.80%)
Jul 20, 2020 0.3536 0.3536 0.3536 0.3536 2,000 -0.01(-1.91%)
Jul 16, 2020 0.3605 0.3605 0.3605 0 -0.02(-5.13%)
Jul 15, 2020 0.3800 0.3800 0.3678 0.3800 3,630 +0.00(+0.93%)
Jul 14, 2020 0.3743 0.3765 0.3743 0.3765 5,200 +0.03(+7.73%)
Jul 10, 2020 0.3495 0.3495 0.3495 0 +0.01(+2.95%)
Jul 09, 2020 0.3180 0.3407 0.3180 0.3395 4,780 -0.01(-2.16%)
Jul 08, 2020 0.3540 0.3540 0.3380 0.3470 5,900 -0.00(-0.86%)
Jul 07, 2020 0.3500 0.3500 0.3500 0.3500 500 -0.03(-8.52%)
Jul 02, 2020 0.3826 0.3826 0.3826 0 -0.01(-1.87%)
Jun 30, 2020 0.3899 0.3899 0.3899 0 -0.01(-1.89%)
Jun 29, 2020 0.4279 0.4282 0.3970 0.3974 4,600 -0.03(-6.82%)
Jun 26, 2020 0.4265 0.4265 0.4265 0.4265 400 -0.05(-11.00%)
Jun 25, 2020 0.4800 0.4800 0.4792 0.4792 800 +0.00(+0.25%)
Jun 24, 2020 0.4865 0.4865 0.4780 0.4780 8,400 -0.02(-4.34%)
Jun 23, 2020 0.4920 0.5000 0.4880 0.4997 8,727 -0.00(-0.08%)
Jun 22, 2020 0.4757 0.5050 0.4757 0.5001 4,377 +0.04(+8.72%)
Jun 17, 2020 0.4600 0.4600 0.4600 0 -0.01(-2.95%)
Jun 16, 2020 0.4740 0.4740 0.4740 0.4740 252 -0.03(-5.67%)
Jun 15, 2020 0.5107 0.5119 0.5025 0.5025 2,104 +0.02(+3.33%)
Jun 12, 2020 0.4839 0.4955 0.4839 0.4863 8,400 +0.00(+0.66%)
Jun 11, 2020 0.4745 0.4831 0.4745 0.4831 3,200 -0.01(-1.43%)
Jun 10, 2020 0.4840 0.4901 0.4710 0.4901 6,699 +0.01(+1.89%)
Jun 09, 2020 0.4840 0.4840 0.4810 0.4810 8,250 -0.00(-0.89%)
Jun 08, 2020 0.4858 0.4897 0.4853 0.4853 7,000 +0.02(+4.64%)
Jun 05, 2020 0.4699 0.4699 0.4575 0.4638 7,700 -0.01(-1.19%)
Jun 04, 2020 0.4924 0.5069 0.4470 0.4694 15,480 -0.04(-7.60%)
Jun 03, 2020 0.5200 0.5231 0.5000 0.5080 9,690 -0.01(-1.19%)
Jun 02, 2020 0.5235 0.5235 0.5141 0.5141 320 -0.01(-2.48%)
Jun 01, 2020 0.5750 0.5940 0.5272 0.5272 15,922 -0.01(-2.37%)
May 29, 2020 0.5227 0.5400 0.5227 0.5400 9,200 +0.04(+8.43%)
May 28, 2020 0.4980 0.4980 0.4980 0.4980 200 +0.04(+8.19%)
May 27, 2020 0.4379 0.4603 0.4379 0.4603 430 +0.01(+1.59%)
May 26, 2020 0.4531 0.4531 0.4531 0.4531 890 +0.09(+24.44%)
May 22, 2020 0.3641 0.3641 0.3641 0.3641 3,900 +0.01(+4.03%)
May 21, 2020 0.3500 0.3500 0.3500 0.3500 900 -0.00(-0.51%)
May 20, 2020 0.3320 0.3552 0.3320 0.3518 8,580 -0.01(-3.03%)
May 19, 2020 0.3478 0.3628 0.3478 0.3628 1,300 -0.03(-8.71%)
May 18, 2020 0.2960 0.5000 0.2960 0.3974 6,750 +0.14(+54.15%)
May 15, 2020 0.2614 0.2614 0.2449 0.2578 25,300 -0.00(-0.35%)
May 13, 2020 0.2587 0.2587 0.2587 0 -0.01(-2.01%)
May 12, 2020 0.2402 0.2640 0.2402 0.2640 2,880 +0.05(+20.66%)
May 11, 2020 0.2188 0.2188 0.2188 0.2188 2,000 -0.01(-4.50%)
May 07, 2020 0.2291 0.2291 0.2291 0 +0.01(+4.28%)
May 04, 2020 0.2197 0.2197 0.2197 0 -0.00(-0.50%)
May 01, 2020 0.2390 0.2390 0.2208 0.2208 4,200 -0.02(-9.14%)
Apr 28, 2020 0.2430 0.2430 0.2430 0 +0.00(+0.00%)
Apr 27, 2020 0.2536 0.2536 0.2430 0.2430 4,220 +0.00(+1.25%)
Apr 24, 2020 0.2380 0.2400 0.2280 0.2400 4,100 -0.02(-7.23%)
Apr 22, 2020 0.2587 0.2587 0.2587 0 +0.02(+6.46%)
Apr 20, 2020 0.2430 0.2430 0.2430 0 -0.01(-4.03%)
Apr 17, 2020 0.2518 0.2532 0.2518 0.2532 2,000 +0.01(+2.55%)
Apr 16, 2020 0.2240 0.2469 0.2240 0.2469 6,000 +0.01(+2.36%)
Apr 14, 2020 0.2412 0.2412 0.2412 0 -0.01(-5.23%)
Apr 13, 2020 0.2545 0.2545 0.2545 0.2545 100 +0.03(+12.76%)
Apr 09, 2020 0.2257 0.2257 0.2257 0.2257 3,000 -0.02(-9.72%)
Apr 08, 2020 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Mar 23, 2020 0.2600 0.2600 0.2600 0 -0.01(-2.62%)
Mar 17, 2020 0.2670 0.2670 0.2670 0 +0.01(+2.50%)
Mar 16, 2020 0.2869 0.2869 0.2605 0.2605 5,164 +0.03(+11.32%)
Mar 13, 2020 0.2100 0.2340 0.2100 0.2340 5,600 -0.04(-15.83%)
Mar 10, 2020 0.2780 0.2780 0.2780 0 -0.01(-4.43%)
Mar 09, 2020 0.2909 0.2909 0.2909 0.2909 215 -0.03(-9.09%)
Mar 05, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.29%)
Mar 04, 2020 0.3340 0.3340 0.3098 0.3098 11,000 -0.02(-7.02%)
Mar 02, 2020 0.3332 0.3332 0.3332 0 -0.02(-5.34%)
Feb 28, 2020 0.3456 0.3520 0.3456 0.3520 2,800 +0.02(+6.86%)
Feb 26, 2020 0.3294 0.3294 0.3294 0 -0.02(-4.96%)
Feb 25, 2020 0.3466 0.3466 0.3466 0.3466 1,000 -0.02(-6.07%)
Feb 24, 2020 0.3690 0.3690 0.3690 0.3690 350 +0.02(+6.00%)
Feb 21, 2020 0.3550 0.3577 0.3481 0.3481 5,900 -0.00(-1.05%)
Feb 20, 2020 0.3575 0.3575 0.3518 0.3518 1,850 +0.04(+12.11%)
Feb 19, 2020 0.3138 0.3138 0.3138 0.3138 2,000 -0.01(-1.94%)
Feb 18, 2020 0.3200 0.3200 0.3200 40 +0.00(+0.00%)
Feb 03, 2020 0.3200 0.3200 0.3200 0 -0.00(-0.81%)
Jan 30, 2020 0.3226 0.3226 0.3226 0 -0.00(-0.68%)
Jan 29, 2020 0.3248 0.3248 0.3248 0.3248 170 -0.00(-0.06%)
Jan 23, 2020 0.3250 0.3250 0.3250 0 +0.08(+31.79%)
Jan 16, 2020 0.2466 0.2466 0.2466 0 +0.00(+1.57%)
Jan 13, 2020 0.2428 0.2428 0.2428 0 -0.01(-4.78%)
Jan 10, 2020 0.2550 0.2550 0.2550 0.2550 200 -0.01(-2.00%)
Jan 09, 2020 0.2602 0.2602 0.2602 0.2602 885 +0.00(+0.15%)
Jan 08, 2020 0.2600 0.2600 0.2598 0.2598 200 -0.03(-9.00%)
Dec 30, 2019 0.2855 0.2855 0.2855 0 +0.01(+1.96%)
Dec 27, 2019 0.2694 0.2800 0.2694 0.2800 300 +0.03(+12.81%)
Dec 24, 2019 0.2482 0.2482 0.2482 0 -0.02(-5.98%)
Dec 23, 2019 0.2640 0.2640 0.2640 0.2640 1,000 +0.00(+0.69%)
Dec 20, 2019 0.2622 0.2622 0.2622 0.2622 1,000 -0.02(-7.05%)
Dec 19, 2019 0.2821 0.2821 0.2821 0.2821 100 +0.00(+0.00%)
Dec 18, 2019 0.2821 0.2821 0.2821 0.2821 1,000 +0.03(+11.50%)
Dec 13, 2019 0.2530 0.2530 0.2530 0 +0.00(+0.60%)
Dec 09, 2019 0.2515 0.2515 0.2515 0 +0.01(+5.05%)
Dec 06, 2019 0.2394 0.2394 0.2394 0.2394 3,000 -0.00(-0.37%)
Dec 05, 2019 0.2403 0.2403 0.2403 0.2403 500 -0.03(-11.26%)
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.