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 (%)
Sep 29, 2023 0.0444 0.0444 0.0444 0.0444 10,000 -0.00(-9.57%)
Sep 22, 2023 0.0491 0 +0.00(+2.29%)
Sep 21, 2023 0.0480 0.0480 0.0480 0.0480 37,500 +0.00(+0.00%)
Sep 20, 2023 0.0480 0.0490 0.0480 0.0480 76,776 +0.00(+0.00%)
Sep 19, 2023 0.0480 0.0480 0.0480 0.0480 4,000 +0.00(+0.00%)
Sep 18, 2023 0.0480 0.0480 0.0480 0.0480 1,000 -0.00(-1.44%)
Sep 15, 2023 0.0479 0.0487 0.0479 0.0487 16,642 +0.00(+1.46%)
Sep 14, 2023 0.0519 0.0519 0.0480 0.0480 4,000 -0.00(-4.19%)
Sep 07, 2023 0.0501 0 +0.00(+4.37%)
Sep 06, 2023 0.0480 0.0480 0.0480 0.0480 6,000 +0.00(+9.09%)
Aug 30, 2023 0.0440 0 -0.01(-11.65%)
Aug 28, 2023 0.0498 1 -0.01(-10.75%)
Aug 25, 2023 0.0558 0.0558 0.0558 0.0558 200 +0.00(+7.51%)
Aug 21, 2023 0.0519 0 -0.00(-6.99%)
Aug 16, 2023 0.0558 0 -0.00(-0.18%)
Aug 10, 2023 0.0559 0 -0.01(-17.06%)
Aug 08, 2023 0.0674 0 +0.01(+17.63%)
Aug 07, 2023 0.0538 0.0573 0.0538 0.0573 30,000 -0.01(-9.91%)
Aug 02, 2023 0.0636 0 -0.01(-9.14%)
Aug 01, 2023 0.0730 0.0730 0.0700 0.0700 20,150 +0.01(+15.32%)
Jul 27, 2023 0.0607 0 -0.00(-5.89%)
Jul 24, 2023 0.0645 0 -0.01(-9.15%)
Jul 20, 2023 0.0710 0 +0.01(+16.97%)
Jul 19, 2023 0.0607 0.0607 0.0607 0.0607 160 +0.00(+3.41%)
Jul 18, 2023 0.0606 0.0620 0.0565 0.0587 13,500 -0.00(-3.14%)
Jul 17, 2023 0.0606 0.0606 0.0606 0.0606 4,700 +0.00(+8.60%)
Jul 13, 2023 0.0558 0 +0.00(+1.09%)
Jul 12, 2023 0.0529 0.0552 0.0529 0.0552 20,785 +0.00(+0.36%)
Jul 10, 2023 0.0550 0 -0.00(-2.48%)
Jul 07, 2023 0.0563 0.0565 0.0563 0.0564 40,000 +0.00(+8.88%)
Jul 06, 2023 0.0518 0.0518 0.0518 0.0518 500 -0.00(-5.82%)
Jul 05, 2023 0.0628 0.0628 0.0550 0.0550 8,200 -0.01(-19.12%)
Jun 30, 2023 0.0680 0 +0.01(+24.31%)
Jun 29, 2023 0.0547 0.0547 0.0547 0.0547 250 +0.00(+3.80%)
Jun 27, 2023 0.0527 0 -0.00(-4.36%)
Jun 26, 2023 0.0551 0.0551 0.0551 0.0551 15,675 -0.00(-4.67%)
Jun 22, 2023 0.0578 0 +0.00(+8.65%)
Jun 21, 2023 0.0523 0.0532 0.0523 0.0532 3,110 +0.00(+0.57%)
Jun 20, 2023 0.0500 0.0529 0.0500 0.0529 40,425 -0.00(-3.99%)
Jun 16, 2023 0.0551 0.0551 0.0551 0.0551 100 -0.00(-1.96%)
Jun 14, 2023 0.0562 45 -0.05(-45.86%)
May 08, 2023 0.1076 0.1093 0.1038 0.1038 11,053 +0.01(+16.63%)
May 03, 2023 0.0890 0 -0.02(-19.09%)
May 02, 2023 0.1100 0.1100 0.1071 0.1100 49,500 +0.03(+29.87%)
May 01, 2023 0.0847 0.0847 0.0847 0.0847 1,000 -0.03(-25.70%)
Apr 28, 2023 0.0996 0.1140 0.0996 0.1140 1,800 +0.01(+6.05%)
Apr 26, 2023 0.1075 0 +0.01(+7.82%)
Apr 25, 2023 0.1114 0.1114 0.0997 0.0997 70,000 -0.01(-10.50%)
Apr 20, 2023 0.1114 0 -0.01(-5.83%)
Apr 19, 2023 0.1183 0.1183 0.1183 0.1183 1,500 +0.00(+3.41%)
Apr 14, 2023 0.1144 0 +0.00(+0.00%)
Apr 13, 2023 0.1144 0.1144 0.1144 0.1144 1,300 -0.01(-5.84%)
Apr 12, 2023 0.1215 0.1215 0.1215 0.1215 7,951 +0.00(+1.25%)
Apr 11, 2023 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+1.69%)
Apr 10, 2023 0.1133 0.1180 0.1133 0.1180 17,000 +0.01(+13.57%)
Apr 06, 2023 0.1039 0.1039 0.1039 0.1039 950 +0.00(+2.47%)
Apr 05, 2023 0.1014 0.1014 0.1014 0.1014 600 -0.01(-7.23%)
Apr 03, 2023 0.1093 0 -0.00(-0.91%)
Mar 27, 2023 0.1103 0 -0.01(-7.78%)
Mar 23, 2023 0.1196 0 +0.01(+9.72%)
Mar 22, 2023 0.1090 0.1090 0.1090 0.1090 202 +0.01(+7.60%)
Mar 20, 2023 0.1013 0 -0.01(-4.79%)
Mar 16, 2023 0.1064 100 +0.01(+10.83%)
Mar 15, 2023 0.0960 0.0960 0.0960 0.0960 1,000 +0.00(+4.01%)
Mar 14, 2023 0.0923 0.0923 0.0923 0.0923 151 -0.01(-8.43%)
Mar 10, 2023 0.1008 0 -0.00(-4.27%)
Mar 09, 2023 0.1100 0.1190 0.1053 0.1053 8,666 -0.01(-7.31%)
Mar 08, 2023 0.1136 0.1136 0.1136 0.1136 3,500 -0.00(-0.09%)
Mar 07, 2023 0.1137 0.1137 0.1137 0.1137 6,666 -0.00(-4.13%)
Mar 06, 2023 0.1200 0.1200 0.1186 0.1186 10,100 +0.00(+1.80%)
Mar 02, 2023 0.1165 0 +0.01(+4.95%)
Mar 01, 2023 0.1110 0.1110 0.1110 0.1110 10,000 +0.00(+0.00%)
Feb 27, 2023 0.1110 0 +0.01(+7.98%)
Feb 24, 2023 0.1021 0.1029 0.1021 0.1028 53,400 +0.01(+11.38%)
Feb 23, 2023 0.0917 0.0923 0.0917 0.0923 41,700 +0.00(+3.48%)
Feb 22, 2023 0.0892 0.0892 0.0892 0.0892 10,000 -0.00(-4.29%)
Feb 17, 2023 0.0932 0 +0.00(+3.56%)
Feb 16, 2023 0.0904 0.0906 0.0900 0.0900 7,920 +0.00(+1.24%)
Feb 15, 2023 0.0889 0.0889 0.0889 0.0889 1,050 -0.01(-5.73%)
Feb 13, 2023 0.0943 14 -0.01(-8.45%)
Feb 06, 2023 0.1030 0 +0.01(+9.69%)
Feb 03, 2023 0.0939 0.0939 0.0939 0.0939 23,118 +0.01(+7.81%)
Feb 02, 2023 0.0875 0.0875 0.0871 0.0871 1,000 -0.00(-2.13%)
Feb 01, 2023 0.0940 0.0940 0.0890 0.0890 10,950 -0.00(-5.02%)
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%)
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.