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 (%)
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%)
Dec 03, 2019 0.2708 0.2708 0.2708 0 -0.01(-3.97%)
Nov 29, 2019 0.2820 0.2820 0.2820 0 -0.00(-0.56%)
Nov 25, 2019 0.2836 0.2836 0.2836 0 -0.01(-3.18%)
Nov 11, 2019 0.2929 0.2929 0.2929 0 +0.01(+3.68%)
Nov 06, 2019 0.2825 0.2825 0.2825 0 +0.00(+1.69%)
Nov 04, 2019 0.2778 0.2778 0.2778 0 -0.01(-1.87%)
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%)
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.