XTM Inc (PAID)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.1 | 0.105 | 0.075 | 154203 | 0.0936804 | CS |
| 4 | 0.04 | 66.6666666667 | 0.06 | 0.105 | 0.055 | 148814 | 0.08544521 | CS |
| 12 | 0.035 | 53.8461538462 | 0.065 | 0.13 | 0.055 | 127463 | 0.0823813 | CS |
| 26 | -0.01 | -9.09090909091 | 0.11 | 0.13 | 0.05 | 74632 | 0.08196069 | CS |
| 52 | 0 | 0 | 0.1 | 0.2 | 0.05 | 95386 | 0.12618902 | CS |
| 156 | -0.325 | -76.4705882353 | 0.425 | 0.46 | 0.05 | 144005 | 0.18073726 | CS |
| 260 | -0.15 | -60 | 0.25 | 0.68 | 0.05 | 237333 | 0.27172942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736978700 | 0.095 | 0 | 0.00 | 0.09 | 0.095 | 0.09 | 225564 |
| 1736892300 | 0.095 | 0.005 | 5.56 | 0.08 | 0.095 | 0.075 | 181000 |
| 1736805900 | 0.09 | 0 | 0.00 | 0.095 | 0.1 | 0.085 | 71399 |
| 1736546700 | 0.09 | -0.005 | -5.26 | 0.095 | 0.095 | 0.08 | 132087 |
| 1736460300 | 0.095 | 0 | 0.00 | 0.1 | 0.1 | 0.095 | 160965 |
| 1736373900 | 0.095 | 0.005 | 5.56 | 0.085 | 0.095 | 0.085 | 427200 |
| 1736287500 | 0.09 | 0 | 0.00 | 0.09 | 0.095 | 0.085 | 334500 |
| 1736201100 | 0.09 | 0.025 | 38.46 | 0.065 | 0.09 | 0.065 | 312400 |
| 1735941900 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 27500 |
| 1735855500 | 0.065 | -0.01 | -13.33 | 0.075 | 0.075 | 0.06 | 75000 |
| 1735682700 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 8000 |
| 1735596300 | 0.07 | -0.005 | -6.67 | 0.075 | 0.075 | 0.07 | 15000 |
| 1735337100 | 0.075 | 0 | 0.00 | 0.065 | 0.075 | 0.065 | 81400 |
| 1735077900 | 0.075 | 0.01 | 15.38 | 0.075 | 0.075 | 0.075 | 1000 |
| 1734991500 | 0.065 | 0.005 | 8.33 | 0.065 | 0.075 | 0.06 | 405320 |
| 1734732300 | 0.06 | 0 | 0.00 | 0.06 | 0.065 | 0.055 | 71500 |
| 1734645900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1734559500 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.06 | 266361 |
| 1734473100 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 58000 |
| 1734386700 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 326270 |
| 1734127500 | 0.065 | -0.005 | -7.14 | 0.07 | 0.075 | 0.065 | 93000 |
| 1734041100 | 0.07 | 0 | 0.00 | 0.07 | 0.08 | 0.07 | 411187 |
| 1733954700 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 110000 |
| 1733868300 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 139000 |
| 1733781900 | 0.065 | -0.01 | -13.33 | 0.075 | 0.075 | 0.065 | 53540 |
| 1733522700 | 0.075 | 0.005 | 7.14 | 0.075 | 0.075 | 0.075 | 13000 |
| 1733436300 | 0.07 | -0.005 | -6.67 | 0.075 | 0.08 | 0.07 | 336666 |
| 1733349900 | 0.075 | 0.005 | 7.14 | 0.075 | 0.085 | 0.075 | 167600 |
| 1733263500 | 0.07 | -0.005 | -6.67 | 0.085 | 0.085 | 0.07 | 98000 |
| 1733177100 | 0.075 | -0.005 | -6.25 | 0.085 | 0.09 | 0.075 | 99000 |
| 1732917900 | 0.08 | -0.01 | -11.11 | 0.09 | 0.09 | 0.08 | 28000 |
| 1732831500 | 0.09 | 0.015 | 20.00 | 0.08 | 0.09 | 0.08 | 20000 |
| 1732745100 | 0.075 | -0.005 | -6.25 | 0.08 | 0.085 | 0.07 | 128000 |
| 1732658700 | 0.08 | 0.005 | 6.67 | 0.075 | 0.08 | 0.065 | 194900 |
| 1732572300 | 0.075 | -0.015 | -16.67 | 0.09 | 0.09 | 0.07 | 136300 |
| 1732313100 | 0.09 | -0.005 | -5.26 | 0.1 | 0.1 | 0.085 | 53500 |
| 1732226700 | 0.095 | -0.005 | -5.00 | 0.105 | 0.105 | 0.095 | 80500 |
| 1732140300 | 0.1 | -0.005 | -4.76 | 0.11 | 0.115 | 0.1 | 33500 |
| 1732053900 | 0.105 | -0.01 | -8.70 | 0.1175 | 0.1225 | 0.1 | 148048 |
| 1731967500 | 0.115 | 0 | 0.00 | 0.115 | 0.13 | 0.11 | 174438 |
| 1731708300 | 0.115 | 0.015 | 15.00 | 0.105 | 0.115 | 0.105 | 134585 |
| 1731621900 | 0.1 | 0.005 | 5.26 | 0.095 | 0.105 | 0.095 | 193405 |
| 1731535500 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 4500 |
| 1731449100 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.09 | 1000 |
| 1731362700 | 0.095 | 0.01 | 11.76 | 0.085 | 0.095 | 0.085 | 101248 |
| 1731103500 | 0.085 | -0.025 | -22.73 | 0.11 | 0.11 | 0.08 | 157179 |
| 1731017100 | 0.11 | 0.03 | 37.50 | 0.085 | 0.12 | 0.085 | 78274 |
| 1730930700 | 0.08 | -0.015 | -15.79 | 0.095 | 0.1 | 0.08 | 29180 |
| 1730844300 | 0.095 | -0.005 | -5.00 | 0.095 | 0.1 | 0.085 | 43110 |
| 1730757900 | 0.1 | 0 | 0.00 | 0.1 | 0.105 | 0.1 | 14000 |
| 1730495100 | 0.1 | -0.005 | -4.76 | 0.105 | 0.105 | 0.1 | 23800 |
| 1730408700 | 0.105 | 0.025 | 31.25 | 0.095 | 0.11 | 0.095 | 221934 |
| 1730322300 | 0.08 | -0.015 | -15.79 | 0.09 | 0.09 | 0.08 | 55000 |
| 1730235900 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 2000 |
| 1730149500 | 0.095 | 0.02 | 26.67 | 0.08 | 0.095 | 0.08 | 92768 |
| 1729890300 | 0.075 | 0.005 | 7.14 | 0.07 | 0.075 | 0.07 | 245000 |
| 1729803900 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 169750 |
| 1729717500 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 25500 |
| 1729631100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 74000 |
| 1729544700 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 34500 |
| 1729285500 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 24600 |
| 1729199100 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 138110 |
| 1729112700 | 0.07 | 0 | 0.00 | 0.08 | 0.08 | 0.065 | 112242 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
