Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ximen Mining Corp (OP: XXMMF )

0.1301 UNCHANGED
Last Price Updated: 11:32 AM EDT, Apr 26, 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, 2021 0.2400 0.2626 0.2351 0.2626 16,500 +0.01(+5.04%)
Mar 30, 2021 0.2631 0.2631 0.2500 0.2500 25,000 -0.01(-1.96%)
Mar 29, 2021 0.2579 0.2642 0.2550 0.2550 9,001 -0.02(-6.35%)
Mar 26, 2021 0.2800 0.2814 0.2723 0.2723 5,500 -0.01(-3.23%)
Mar 25, 2021 0.2765 0.2825 0.2765 0.2814 3,288 +0.00(+1.11%)
Mar 24, 2021 0.2787 0.2787 0.2783 0.2783 10,025 -0.02(-6.64%)
Mar 23, 2021 0.2907 0.2994 0.2907 0.2981 1,201 +0.01(+5.30%)
Mar 22, 2021 0.2827 0.2831 0.2827 0.2831 1,500 -0.01(-2.38%)
Mar 18, 2021 0.2900 0.2900 0.2900 0 -0.01(-2.13%)
Mar 17, 2021 0.2999 0.2999 0.2963 0.2963 1,770 +0.01(+2.17%)
Mar 16, 2021 0.2900 0.2900 0.2900 0.2900 4,000 +0.00(+0.80%)
Mar 15, 2021 0.2848 0.2877 0.2848 0.2877 2,323 -0.00(-0.03%)
Mar 12, 2021 0.2878 0.3176 0.2878 0.2878 3,000 -0.01(-4.77%)
Mar 11, 2021 0.3101 0.3101 0.3019 0.3022 1,800 +0.00(+0.57%)
Mar 10, 2021 0.3011 0.3011 0.3005 0.3005 8,276 +0.03(+11.50%)
Mar 09, 2021 0.2695 0.2695 0.2695 0.2695 1,500 -0.02(-6.23%)
Mar 08, 2021 0.3097 0.3110 0.2874 0.2874 39,603 -0.02(-5.89%)
Mar 05, 2021 0.3017 0.3117 0.2910 0.3054 10,600 +0.01(+3.18%)
Mar 04, 2021 0.2959 0.3032 0.2959 0.2960 2,100 -0.00(-1.17%)
Mar 03, 2021 0.3000 0.3002 0.2800 0.2995 6,533 +0.02(+7.97%)
Mar 02, 2021 0.2688 0.2774 0.2688 0.2774 2,000 +0.01(+2.63%)
Mar 01, 2021 0.2703 0.2703 0.2703 33 +0.00(+0.00%)
Feb 26, 2021 0.2730 0.2730 0.2638 0.2703 14,500 -0.00(-1.60%)
Feb 25, 2021 0.2790 0.2790 0.2747 0.2747 2,450 -0.00(-1.75%)
Feb 24, 2021 0.2747 0.2940 0.2698 0.2796 6,460 +0.01(+3.33%)
Feb 23, 2021 0.2790 0.2913 0.2706 0.2706 9,010 -0.02(-6.46%)
Feb 22, 2021 0.2934 0.2985 0.2846 0.2893 5,500 -0.00(-1.40%)
Feb 19, 2021 0.2943 0.2943 0.2934 0.2934 4,500 +0.01(+3.27%)
Feb 18, 2021 0.2841 0.2841 0.2841 0.2841 4,200 -0.05(-15.09%)
Feb 17, 2021 0.3499 0.3499 0.3274 0.3346 4,150 -0.01(-1.56%)
Feb 16, 2021 0.3313 0.3399 0.3313 0.3399 6,047 +0.02(+6.22%)
Feb 12, 2021 0.2956 0.3200 0.2903 0.3200 66,500 -0.00(-0.25%)
Feb 11, 2021 0.3188 0.3208 0.3188 0.3208 21,000 +0.03(+11.62%)
Feb 10, 2021 0.3291 0.3323 0.2824 0.2874 12,447 -0.00(-0.55%)
Feb 09, 2021 0.2890 0.2890 0.2890 0.2890 1,000 -0.01(-2.79%)
Feb 08, 2021 0.2865 0.2975 0.2770 0.2973 50,593 +0.00(+0.78%)
Feb 05, 2021 0.2950 0.2950 0.2950 0.2950 53,000 +0.00(+0.00%)
Feb 04, 2021 0.2766 0.2950 0.2766 0.2950 12,500 +0.03(+12.17%)
Feb 02, 2021 0.2630 0.2630 0.2630 0 -0.02(-6.41%)
Feb 01, 2021 0.2843 0.2844 0.2810 0.2810 8,011 +0.01(+3.20%)
Jan 29, 2021 0.2793 0.2793 0.2723 0.2723 4,000 -0.01(-4.89%)
Jan 28, 2021 0.2863 0.2863 0.2863 0.2863 3,000 +0.00(+0.21%)
Jan 27, 2021 0.2950 0.2950 0.2820 0.2857 1,492 -0.01(-3.15%)
Jan 26, 2021 0.2951 0.2951 0.2950 0.2950 10,450 +0.00(+0.00%)
Jan 25, 2021 0.2950 0.2950 0.2950 0.2950 101 +0.01(+3.15%)
Jan 22, 2021 0.2980 0.2980 0.2860 0.2860 12,300 +0.02(+8.99%)
Jan 21, 2021 0.2460 0.2710 0.2460 0.2624 22,538 -0.02(-5.61%)
Jan 20, 2021 0.2890 0.2915 0.2779 0.2780 30,353 -0.01(-2.93%)
Jan 19, 2021 0.2946 0.2946 0.2789 0.2864 3,435 -0.01(-2.32%)
Jan 15, 2021 0.2955 0.2955 0.2932 0.2932 18,200 +0.03(+9.36%)
Jan 14, 2021 0.2681 0.2681 0.2681 4 +0.00(+0.00%)
Jan 13, 2021 0.2700 0.2700 0.2681 0.2681 1,500 -0.01(-2.30%)
Jan 12, 2021 0.2744 0.2744 0.2744 0.2744 3,103 -0.01(-3.96%)
Jan 11, 2021 0.2857 0.3090 0.2857 0.2857 523 +0.01(+2.07%)
Jan 07, 2021 0.2799 0.2799 0.2799 0 -0.05(-15.69%)
Jan 06, 2021 0.3320 0.3320 0.3320 0.3320 370 +0.07(+26.91%)
Jan 05, 2021 0.2512 0.2980 0.2512 0.2616 3,127 -0.03(-9.61%)
Jan 04, 2021 0.2840 0.2894 0.2840 0.2894 1,442 -0.02(-5.46%)
Dec 31, 2020 0.3061 0.3061 0.3061 6,396 -0.02(-5.09%)
Dec 30, 2020 0.2795 0.3225 0.2795 0.3225 6,396 +0.07(+29.00%)
Dec 29, 2020 0.2530 0.2530 0.2500 0.2500 2,900 -0.00(-1.57%)
Dec 28, 2020 0.2201 0.2540 0.2201 0.2540 1,600 +0.03(+15.45%)
Dec 24, 2020 0.2249 0.2249 0.2200 0.2200 1,900 +0.00(+0.00%)
Dec 23, 2020 0.2274 0.2274 0.2200 0.2200 3,500 -0.01(-3.72%)
Dec 22, 2020 0.2200 0.2285 0.2200 0.2285 91,600 +0.01(+3.16%)
Dec 21, 2020 0.2470 0.2470 0.2215 0.2215 1,800 -0.03(-13.48%)
Dec 18, 2020 0.2560 0.2560 0.2560 0.2560 4,400 +0.03(+14.75%)
Dec 17, 2020 0.2380 0.2380 0.2231 0.2231 5,650 +0.01(+4.59%)
Dec 16, 2020 0.2157 0.2197 0.2133 0.2133 5,600 -0.00(-1.52%)
Dec 15, 2020 0.2236 0.2236 0.2166 0.2166 700 -0.01(-2.96%)
Dec 14, 2020 0.2232 0.2232 0.2232 25 +0.00(+0.00%)
Dec 11, 2020 0.2232 0.2232 0.2232 0.2232 200 -0.01(-3.92%)
Dec 10, 2020 0.2322 0.2323 0.2320 0.2323 1,550 -0.00(-1.82%)
Dec 09, 2020 0.2366 0.2366 0.2366 0.2366 750 -0.00(-1.70%)
Dec 08, 2020 0.2407 0.2407 0.2407 0.2407 511 +0.01(+2.43%)
Dec 07, 2020 0.2410 0.2410 0.2350 0.2350 27,000 -0.02(-7.08%)
Dec 04, 2020 0.2325 0.2529 0.2325 0.2529 6,800 +0.01(+2.39%)
Dec 03, 2020 0.2526 0.2526 0.2470 0.2470 2,400 +0.01(+2.40%)
Dec 01, 2020 0.2412 0.2412 0.2412 0 +0.00(+1.56%)
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%)
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.