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
Streaming Delayed 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 (%)
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%)
Sep 01, 2021 0.2102 0.2102 0.2102 0 +0.01(+6.00%)
Aug 31, 2021 0.1983 0.1983 0.1983 0.1983 30,000 +0.01(+4.20%)
Aug 30, 2021 0.1903 0.1903 0.1903 0.1903 400 +0.01(+3.59%)
Aug 27, 2021 0.1837 0.1837 0.1837 0.1837 1,000 -0.02(-10.61%)
Aug 26, 2021 0.1937 0.2055 0.1937 0.2055 15,000 +0.02(+10.42%)
Aug 24, 2021 0.1861 0.1861 0.1861 0 -0.01(-7.04%)
Aug 23, 2021 0.1997 0.2089 0.1997 0.2002 17,000 -0.01(-4.71%)
Aug 20, 2021 0.2082 0.2101 0.2082 0.2101 10,000 -0.01(-5.06%)
Aug 19, 2021 0.2110 0.2213 0.2010 0.2213 27,100 +0.04(+21.79%)
Aug 17, 2021 0.1817 0.1817 0.1817 0 -0.01(-5.85%)
Aug 16, 2021 0.1930 0.1930 0.1930 0.1930 175 +0.00(+0.42%)
Aug 11, 2021 0.1922 0.1922 0.1922 0 -0.01(-2.93%)
Aug 10, 2021 0.1980 0.1980 0.1980 0.1980 2,200 -0.02(-8.25%)
Aug 06, 2021 0.2158 0.2158 0.2158 55 +0.01(+3.70%)
Aug 05, 2021 0.2081 0.2081 0.2081 0.2081 556 -0.00(-0.90%)
Aug 03, 2021 0.2100 0.2100 0.2100 0 -0.00(-1.18%)
Jul 30, 2021 0.2125 0.2125 0.2125 0 -0.02(-8.84%)
Jul 29, 2021 0.1962 0.2331 0.1849 0.2331 25,601 +0.04(+18.81%)
Jul 28, 2021 0.1934 0.1962 0.1934 0.1962 7,000 -0.00(-1.90%)
Jul 27, 2021 0.1792 0.2067 0.1792 0.2000 13,580 +0.02(+13.64%)
Jul 23, 2021 0.1760 0.1760 0.1760 0 -0.00(-1.57%)
Jul 22, 2021 0.1788 0.1788 0.1788 0.1788 556 +0.00(+0.39%)
Jul 19, 2021 0.1781 0.1781 0.1781 0 -0.01(-5.11%)
Jul 16, 2021 0.1867 0.1877 0.1858 0.1877 7,835 -0.01(-3.45%)
Jul 15, 2021 0.1863 0.1944 0.1863 0.1944 28,975 -0.00(-1.02%)
Jul 14, 2021 0.2000 0.2080 0.1922 0.1964 166,500 +0.01(+4.86%)
Jul 13, 2021 0.1900 0.1906 0.1873 0.1873 27,000 -0.01(-2.80%)
Jul 12, 2021 0.2087 0.2100 0.1927 0.1927 3,700 -0.00(-1.58%)
Jul 08, 2021 0.1958 0.1958 0.1958 0 -0.00(-2.30%)
Jul 07, 2021 0.2000 0.2004 0.2000 0.2004 15,500 -0.00(-2.10%)
Jul 06, 2021 0.2047 0.2047 0.2047 0.2047 2,000 -0.02(-8.74%)
Jul 01, 2021 0.2243 0.2243 0.2243 0 +0.02(+11.48%)
Jun 29, 2021 0.2012 0.2012 0.2012 0 +0.00(+1.05%)
Jun 28, 2021 0.2107 0.2107 0.1991 0.1991 1,296 -0.00(-1.39%)
Jun 25, 2021 0.2019 0.2019 0.2019 0.2019 200 +0.00(+0.95%)
Jun 24, 2021 0.2010 0.2010 0.1991 0.2000 100,675 -0.00(-0.45%)
Jun 23, 2021 0.2009 0.2009 0.2009 0.2009 500 -0.00(-1.03%)
Jun 22, 2021 0.2045 0.2045 0.2000 0.2030 4,100 -0.00(-1.84%)
Jun 21, 2021 0.2068 0.2068 0.2068 0.2068 1,000 -0.01(-2.82%)
Jun 18, 2021 0.2128 0.2128 0.2128 0.2128 1,300 -0.01(-4.32%)
Jun 17, 2021 0.2389 0.2389 0.2224 0.2224 51,300 -0.03(-13.13%)
Jun 16, 2021 0.2178 0.2560 0.2178 0.2560 4,700 +0.03(+14.54%)
Jun 10, 2021 0.2235 0.2235 0.2235 0 +0.00(+0.22%)
Jun 09, 2021 0.2230 0.2230 0.2230 0.2230 9,000 -0.02(-10.08%)
Jun 08, 2021 0.2480 0.2480 0.2480 0.2480 650 +0.01(+4.64%)
Jun 07, 2021 0.2492 0.2492 0.2370 0.2370 12,197 -0.01(-3.23%)
Jun 04, 2021 0.2400 0.2449 0.2400 0.2449 5,900 +0.00(+0.16%)
Jun 03, 2021 0.2445 0.2445 0.2445 0.2445 1,075 -0.00(-1.13%)
Jun 02, 2021 0.2596 0.2596 0.2473 0.2473 2,800 -0.02(-5.93%)
Jun 01, 2021 0.2629 0.2629 0.2629 0.2629 1,400 +0.04(+16.22%)
May 28, 2021 0.2220 0.2481 0.2220 0.2262 15,700 -0.02(-6.76%)
May 27, 2021 0.2426 0.2558 0.2426 0.2426 5,550 -0.01(-5.49%)
May 26, 2021 0.2700 0.2700 0.2567 0.2567 3,100 -0.01(-4.93%)
May 25, 2021 0.2700 0.2700 0.2700 0.2700 1,100 +0.02(+8.70%)
May 21, 2021 0.2484 0.2484 0.2484 0 -0.01(-2.70%)
May 20, 2021 0.2600 0.2600 0.2553 0.2553 12,728 +0.01(+2.16%)
May 19, 2021 0.2317 0.2500 0.2317 0.2499 5,000 +0.01(+6.07%)
May 18, 2021 0.2359 0.2359 0.2356 0.2356 1,300 -0.01(-5.42%)
May 17, 2021 0.2445 0.2491 0.2400 0.2491 6,845 +0.02(+7.98%)
May 14, 2021 0.2307 0.2307 0.2307 0.2307 5,300 +0.00(+0.30%)
May 13, 2021 0.2300 0.2300 0.2300 0.2300 600 -0.00(-0.78%)
May 12, 2021 0.2318 0.2318 0.2318 0.2318 120 -0.02(-6.76%)
May 11, 2021 0.2486 0.2486 0.2486 0.2486 450 +0.01(+2.18%)
May 07, 2021 0.2433 0.2433 0.2433 0 +0.01(+5.05%)
May 06, 2021 0.2316 0.2316 0.2316 0.2316 3,000 +0.00(+0.56%)
May 05, 2021 0.2300 0.2355 0.2300 0.2303 10,632 +0.00(+0.00%)
May 04, 2021 0.2397 0.2397 0.2303 0.2303 2,007 -0.01(-4.04%)
May 03, 2021 0.2423 0.2423 0.2400 0.2400 102,000 -0.02(-7.66%)
Apr 30, 2021 0.2539 0.2600 0.2500 0.2599 37,800 +0.00(+1.37%)
Apr 29, 2021 0.2611 0.2611 0.2492 0.2564 145,130 +0.00(+0.51%)
Apr 28, 2021 0.2551 0.2551 0.2551 0.2551 350 +0.01(+2.16%)
Apr 27, 2021 0.2413 0.2497 0.2413 0.2497 700 +0.00(+0.08%)
Apr 26, 2021 0.2495 0.2495 0.2495 0.2495 600 -0.00(-1.11%)
Apr 23, 2021 0.2523 0.2523 0.2523 0.2523 300 -0.02(-6.21%)
Apr 22, 2021 0.2690 0.2690 0.2690 0.2690 770 -0.02(-7.21%)
Apr 21, 2021 0.2516 0.2899 0.2516 0.2899 2,740 +0.04(+16.10%)
Apr 20, 2021 0.2497 0.2497 0.2497 0.2497 1,001 -0.00(-0.12%)
Apr 19, 2021 0.2703 0.2703 0.2500 0.2500 2,617 -0.03(-12.10%)
Apr 16, 2021 0.2739 0.2844 0.2608 0.2844 5,900 -0.00(-0.21%)
Apr 14, 2021 0.2850 0.2850 0.2850 0 +0.03(+12.16%)
Apr 13, 2021 0.2541 0.2541 0.2541 0.2541 174 -0.00(-0.27%)
Apr 12, 2021 0.2538 0.2548 0.2538 0.2548 8,000 -0.02(-7.21%)
Apr 09, 2021 0.2746 0.2746 0.2746 0.2746 1,000 -0.01(-1.93%)
Apr 08, 2021 0.2940 0.2943 0.2660 0.2800 7,100 +0.00(+0.00%)
Apr 07, 2021 0.2746 0.2800 0.2746 0.2800 3,750 +0.01(+5.34%)
Apr 06, 2021 0.2658 0.2658 0.2658 0.2658 5,000 -0.01(-3.24%)
Apr 05, 2021 0.2600 0.2955 0.2600 0.2747 7,260 +0.02(+9.44%)
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.