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 (%)
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%)
Feb 01, 2022 0.1485 0.1485 0.1485 0.1485 100 -0.00(-2.81%)
Jan 28, 2022 0.1528 0 -0.01(-4.50%)
Jan 27, 2022 0.1619 0.1619 0.1600 0.1600 5,523 -0.00(-1.72%)
Jan 26, 2022 0.1600 0.1630 0.1513 0.1628 32,777 -0.01(-3.73%)
Jan 24, 2022 0.1691 0 -0.01(-6.32%)
Jan 20, 2022 0.1805 0 +0.02(+9.99%)
Jan 12, 2022 0.1641 0 +0.01(+3.27%)
Jan 11, 2022 0.1700 0.1700 0.1589 0.1589 2,550 -0.01(-6.31%)
Jan 07, 2022 0.1696 0.1696 0.1696 0 +0.01(+8.51%)
Jan 06, 2022 0.1649 0.1649 0.1560 0.1563 4,000 +0.00(+1.82%)
Jan 03, 2022 0.1535 0.1535 0.1535 0 +0.00(+2.13%)
Dec 31, 2021 0.1542 0.1542 0.1503 0.1503 2,456 +0.02(+13.09%)
Dec 29, 2021 0.1329 0.1329 0.1329 0 +0.01(+4.32%)
Dec 27, 2021 0.1274 0.1274 0.1274 0 -0.01(-5.00%)
Dec 21, 2021 0.1341 0.1341 0.1341 0 -0.00(-1.25%)
Dec 16, 2021 0.1358 0.1358 0.1358 0 +0.01(+5.19%)
Dec 15, 2021 0.1278 0.1291 0.1278 0.1291 9,567 -0.04(-21.95%)
Dec 09, 2021 0.1654 0.1654 0.1654 0 +0.00(+0.24%)
Dec 08, 2021 0.1602 0.1650 0.1602 0.1650 107,567 +0.01(+5.10%)
Dec 07, 2021 0.1676 0.1676 0.1570 0.1570 13,500 -0.01(-5.65%)
Dec 06, 2021 0.1643 0.1664 0.1643 0.1664 4,096 +0.00(+1.40%)
Dec 03, 2021 0.1641 0.1641 0.1641 0.1641 1,000 -0.00(-0.42%)
Dec 02, 2021 0.1624 0.1648 0.1624 0.1648 59,000 -0.01(-4.85%)
Nov 29, 2021 0.1732 0.1732 0.1732 0 +0.00(+2.91%)
Nov 26, 2021 0.1644 0.1769 0.1644 0.1683 17,111 -0.02(-11.42%)
Nov 24, 2021 0.1900 0.1900 0.1900 0.1900 4,000 -0.01(-4.47%)
Nov 22, 2021 0.1989 0.1989 0.1989 0 +0.01(+8.10%)
Nov 19, 2021 0.1856 0.1950 0.1775 0.1840 47,333 -0.01(-5.15%)
Nov 18, 2021 0.1940 0.1940 0.1940 0.1940 300 -0.02(-10.14%)
Nov 12, 2021 0.2159 0.2159 0.2159 0 +0.02(+8.71%)
Nov 11, 2021 0.2028 0.2028 0.1986 0.1986 1,000 +0.01(+5.47%)
Nov 10, 2021 0.2009 0.1883 0.1883 8,333 -0.00(-0.89%)
Nov 09, 2021 0.1900 0.1900 0.1900 0.1900 23,000 +0.00(+0.00%)
Nov 05, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Nov 04, 2021 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-6.13%)
Nov 02, 2021 0.2024 0.2024 0.2024 0 +0.00(+0.10%)
Nov 01, 2021 0.2049 0.2100 0.2022 0.2022 72,222 -0.01(-3.71%)
Oct 29, 2021 0.2104 0.2104 0.2100 0.2100 79,545 -0.01(-4.11%)
Oct 28, 2021 0.2189 0.2300 0.2189 0.2190 12,222 +0.03(+13.12%)
Oct 27, 2021 0.1936 0.1936 0.1936 0.1936 2,000 -0.01(-6.83%)
Oct 26, 2021 0.2041 0.2078 0.2078 5,092 -0.02(-8.22%)
Oct 25, 2021 0.2264 0.2264 0.2264 0.2264 222 +0.01(+5.20%)
Oct 22, 2021 0.2294 0.2374 0.2152 0.2152 32,766 +0.01(+3.96%)
Oct 21, 2021 0.2070 0.2070 0.2070 0.2070 2,500 -0.02(-7.34%)
Oct 20, 2021 0.2234 0.2234 0.2234 0.2234 2,000 +0.00(+1.55%)
Oct 19, 2021 0.2073 0.2200 0.1902 0.2200 62,666 +0.02(+7.53%)
Oct 18, 2021 0.1987 0.2224 0.1980 0.2046 39,932 +0.00(+1.39%)
Oct 15, 2021 0.1869 0.2018 0.1869 0.2018 3,900 +0.00(+1.87%)
Oct 14, 2021 0.1858 0.1981 0.1858 0.1981 11,767 +0.01(+7.14%)
Oct 13, 2021 0.1764 0.1849 0.1764 0.1849 8,333 +0.01(+4.82%)
Oct 12, 2021 0.1764 0.1764 0.1764 0.1764 3,000 +0.00(+2.26%)
Oct 08, 2021 0.1725 0.1725 0.1725 0 +0.03(+17.43%)
Oct 06, 2021 0.1469 0.1469 0.1469 0 -0.00(-1.87%)
Oct 05, 2021 0.1800 0.1800 0.1497 0.1497 72,500 -0.03(-16.79%)
Oct 04, 2021 0.1799 0.1799 0.1799 0.1799 500 +0.02(+16.06%)
Sep 30, 2021 0.1550 0.1550 0.1550 0 -0.00(-1.65%)
Sep 28, 2021 0.1576 0.1576 0.1576 0 +0.01(+4.72%)
Sep 27, 2021 0.1505 0.1505 0.1505 0.1505 450 -0.02(-11.37%)
Sep 24, 2021 0.1581 0.1698 0.1577 0.1698 36,700 +0.02(+10.69%)
Sep 22, 2021 0.1534 0.1534 0.1534 0 +0.00(+1.52%)
Sep 21, 2021 0.1585 0.1585 0.1484 0.1511 32,522 -0.01(-7.07%)
Sep 17, 2021 0.1626 0.1626 0.1626 0 -0.03(-15.84%)
Sep 16, 2021 0.1853 0.1932 0.1699 0.1932 45,722 +0.02(+10.40%)
Sep 15, 2021 0.1699 0.1779 0.1699 0.1750 24,222 +0.01(+5.61%)
Sep 14, 2021 0.1696 0.1696 0.1619 0.1657 37,833 -0.02(-10.72%)
Sep 13, 2021 0.1856 0.1856 0.1856 0.1856 11,111 +0.00(+1.70%)
Sep 10, 2021 0.1825 0.1825 0.1825 0.1825 200 +0.00(+0.39%)
Sep 09, 2021 0.1818 0.1818 0.1818 0.1818 11,111 +0.01(+7.89%)
Sep 08, 2021 0.1805 0.1805 0.1685 0.1685 23,200 -0.03(-15.58%)
Sep 03, 2021 0.1996 0.1996 0.1996 0 -0.01(-5.04%)
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.