Xmexico $ (XMES)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 5.7474999 | 0.02 | 0.35 | 5.7575 | 5.76875 | 5.6762499 | 6651 |
| 1740504600 | 5.7275 | -0.1 | -1.69 | 5.7125 | 5.7375 | 5.7125 | 8600 |
| 1740418200 | 5.82625 | -0.05 | -0.87 | 5.835 | 5.835 | 5.73125 | 1 |
| 1740159000 | 5.8775 | 0.02 | 0.30 | 5.9125 | 5.92 | 5.84625 | 300227 |
| 1740072600 | 5.86 | 0.01 | 0.13 | 5.8475 | 5.9037499 | 5.8175 | 34936 |
| 1739986200 | 5.8525 | -0.09 | -1.58 | 5.9725 | 5.97625 | 5.8375 | 70595 |
| 1739899800 | 5.94625 | 0.07 | 1.26 | 5.8875 | 5.94625 | 5.87625 | 4788 |
| 1739813400 | 5.8724999 | 0.02 | 0.36 | 5.905 | 5.92375 | 5.77625 | 11920 |
| 1739554200 | 5.85125 | 0.02 | 0.30 | 5.8625 | 5.89375 | 5.83625 | 2558 |
| 1739467800 | 5.83375 | 0.12 | 2.14 | 5.8225 | 5.8412499 | 5.8099999 | 2570 |
| 1739381400 | 5.71125 | 0.01 | 0.20 | 5.705 | 5.74 | 5.68875 | 2090 |
| 1739295000 | 5.7 | 0.03 | 0.55 | 5.655 | 5.7 | 5.6175 | 7534 |
| 1739208600 | 5.66875 | 0.03 | 0.51 | 5.66875 | 5.66875 | 5.66875 | 0 |
| 1738949400 | 5.64 | 0.05 | 0.89 | 5.6725 | 5.70875 | 5.43875 | 7057 |
| 1738863000 | 5.59 | 0.08 | 1.52 | 5.525 | 5.59875 | 5.51125 | 993 |
| 1738776600 | 5.50625 | -0.09 | -1.61 | 5.6075 | 5.6075 | 5.47625 | 7097 |
| 1738690200 | 5.59625 | -0.04 | -0.62 | 5.555 | 5.68 | 5.52375 | 2000 |
| 1738603800 | 5.63125 | 0.12 | 2.18 | 5.25 | 5.84 | 5.2225 | 27315 |
| 1738344600 | 5.51125 | -0.14 | -2.54 | 5.5025 | 5.52625 | 5.4875 | 3880 |
| 1738258200 | 5.655 | 0.16 | 2.89 | 5.655 | 5.655 | 5.655 | 0 |
| 1738171800 | 5.49625 | -0.03 | -0.59 | 5.49625 | 5.49625 | 5.49625 | 0 |
| 1738085400 | 5.5287499 | 0.04 | 0.66 | 5.5287499 | 5.5287499 | 5.5287499 | 0 |
| 1737999000 | 5.4925 | -0.1 | -1.77 | 5.4925 | 5.4925 | 5.4925 | 0 |
| 1737739800 | 5.5912499 | 0.08 | 1.45 | 5.5912499 | 5.5912499 | 5.5912499 | 0 |
| 1737653400 | 5.51125 | 0.04 | 0.66 | 5.51125 | 5.51125 | 5.51125 | 0 |
| 1737567000 | 5.475 | 0 | 0.05 | 5.43 | 5.49625 | 5.40625 | 956 |
| 1737480600 | 5.4725 | 0.06 | 1.04 | 5.355 | 5.4725 | 5.31875 | 8010 |
| 1737394200 | 5.41625 | 0.04 | 0.84 | 5.32 | 5.4625 | 5.28 | 7533 |
| 1737135000 | 5.37125 | 0.04 | 0.68 | 5.3275 | 5.3975 | 5.31625 | 28076 |
| 1737048600 | 5.335 | -0.12 | -2.15 | 5.42 | 5.69625 | 5.3 | 61250 |
| 1736962200 | 5.4525 | 0.04 | 0.72 | 5.4025 | 5.8125 | 5.3825 | 82287 |
| 1736875800 | 5.41375 | 0.11 | 2.03 | 5.39 | 5.47 | 5.3575 | 13586 |
| 1736789400 | 5.30625 | 0 | 0.05 | 5.265 | 5.31125 | 5.24125 | 7530 |
| 1736530200 | 5.30375 | -0.14 | -2.48 | 5.36 | 5.7474999 | 5.2675 | 340296 |
| 1736443800 | 5.43875 | 0.07 | 1.28 | 5.36 | 5.71875 | 5.2675 | 63183 |
| 1736357400 | 5.37 | -0.07 | -1.22 | 5.4375 | 5.45125 | 5.3324999 | 19590 |
| 1736271000 | 5.43625 | 0.04 | 0.69 | 5.43625 | 5.43625 | 5.43625 | 0 |
| 1736184600 | 5.39875 | 0.14 | 2.71 | 5.305 | 5.445 | 5.29875 | 84967 |
| 1735925400 | 5.25625 | -0.1 | -1.80 | 5.35 | 5.37375 | 5.25375 | 3009 |
| 1735839000 | 5.3525 | 0.06 | 1.18 | 5.2925 | 5.36 | 5.24 | 14326 |
| 1735666200 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1735579800 | 5.29 | -0.19 | -3.42 | 5.3425 | 5.35875 | 5.27375 | 46429 |
| 1735320600 | 5.4775 | 0.08 | 1.44 | 5.4775 | 5.4775 | 5.4775 | 316 |
| 1735061400 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 22742 |
| 1734975000 | 5.4 | -0.07 | -1.19 | 5.445 | 5.4675 | 5.3925 | 910 |
| 1734715800 | 5.465 | 0.06 | 1.09 | 5.465 | 5.465 | 5.465 | 0 |
| 1734629400 | 5.40625 | -0.14 | -2.59 | 5.4349999 | 5.51 | 5.38625 | 2002 |
| 1734543000 | 5.55 | -0.03 | -0.54 | 5.57 | 5.57 | 5.55 | 339 |
| 1734456600 | 5.58 | -0.07 | -1.20 | 5.57 | 5.595 | 5.53 | 222438 |
| 1734370200 | 5.6475 | -0.02 | -0.31 | 5.68 | 5.68 | 5.64125 | 1147 |
| 1734111000 | 5.665 | 0.04 | 0.76 | 5.6 | 5.6775 | 5.58625 | 18621 |
| 1734024600 | 5.6224999 | 0.01 | 0.25 | 5.605 | 5.62625 | 5.59625 | 28152 |
| 1733938200 | 5.60875 | -0.01 | -0.11 | 5.61 | 5.6725 | 5.575 | 6950 |
| 1733851800 | 5.615 | -0.1 | -1.73 | 5.615 | 5.615 | 5.615 | 0 |
| 1733765400 | 5.71375 | 0.08 | 1.35 | 5.6475 | 5.75375 | 5.64 | 41284 |
| 1733506200 | 5.6375 | 0 | 0.09 | 5.68 | 5.72375 | 5.61625 | 125 |
| 1733419800 | 5.6325 | 0.04 | 0.72 | 5.6175 | 5.6325 | 5.55 | 48146 |
| 1733333400 | 5.5925 | 0.07 | 1.18 | 5.5175 | 5.5925 | 5.495 | 37771 |
| 1733247000 | 5.5275 | 0.11 | 1.98 | 5.4625 | 5.835 | 5.425 | 11351 |
| 1733160600 | 5.42 | -0.04 | -0.66 | 5.41 | 5.42375 | 5.36875 | 23705 |
| 1732901400 | 5.45625 | 0.06 | 1.07 | 5.4075 | 5.46375 | 5.37375 | 6098 |
| 1732815000 | 5.39875 | 0.08 | 1.48 | 5.445 | 5.4925 | 5.3875 | 123545 |
| 1732728600 | 5.32 | 0.02 | 0.28 | 5.3099999 | 5.35 | 5.28875 | 9280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
