Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtm Inc (OP: XTMIF )

0.0890 +0.0014 (+1.60%)
Streaming Delayed Price Updated: 1:19 PM EDT, Jun 7, 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 (%)
May 31, 2024 0.1039 0.1072 0.1039 0.1072 3,500 +0.00(+4.79%)
May 29, 2024 0.1023 0 -0.00(-0.68%)
May 24, 2024 0.1050 0.1050 0.1030 0.1030 1,500 -0.00(-4.45%)
May 16, 2024 0.1078 0 -0.00(-3.92%)
May 15, 2024 0.1122 0.1122 0.1122 0.1122 100 +0.01(+7.06%)
May 14, 2024 0.1091 0.1091 0.1048 0.1048 50,000 -0.01(-9.11%)
May 13, 2024 0.1153 0.1153 0.1153 0.1153 100 -0.00(-0.60%)
May 10, 2024 0.1121 0.1160 0.1121 0.1160 333 -0.01(-4.53%)
May 09, 2024 0.1110 0.1215 0.1089 0.1215 166,550 +0.01(+10.45%)
May 08, 2024 0.1100 0.1100 0.1100 0.1100 50,500 +0.00(+0.00%)
May 03, 2024 0.1100 0 -0.00(-0.27%)
May 02, 2024 0.1103 0.1103 0.1103 0.1103 100 +0.01(+6.06%)
May 01, 2024 0.1040 0.1040 0.1040 0.1040 10,150 -0.01(-5.97%)
Apr 30, 2024 0.1106 0.1106 0.1106 0.1106 500 +0.00(+1.94%)
Apr 26, 2024 0.1085 0 -0.02(-18.42%)
Apr 22, 2024 0.1330 0 +0.01(+4.89%)
Apr 19, 2024 0.1268 0.1268 0.1268 0.1268 4,900 +0.01(+9.88%)
Apr 17, 2024 0.1154 0 -0.00(-2.29%)
Apr 16, 2024 0.1140 0.1181 0.1140 0.1181 16,820 +0.00(+1.99%)
Apr 11, 2024 0.1158 0 -0.01(-4.30%)
Apr 10, 2024 0.1210 0.1210 0.1210 0.1210 200 -0.01(-7.49%)
Apr 04, 2024 0.1308 0 +0.00(+0.77%)
Apr 03, 2024 0.1390 0.1390 0.1298 0.1298 16,500 -0.00(-2.84%)
Mar 28, 2024 0.1336 0 -0.00(-1.76%)
Mar 26, 2024 0.1360 7 +0.01(+6.33%)
Mar 22, 2024 0.1279 0 -0.00(-1.46%)
Mar 20, 2024 0.1298 0 +0.00(+1.96%)
Mar 19, 2024 0.1178 0.1273 0.1178 0.1273 800 -0.00(-2.90%)
Mar 15, 2024 0.1311 0 +0.00(+3.88%)
Mar 13, 2024 0.1262 0 -0.01(-9.21%)
Mar 11, 2024 0.1390 0 +0.03(+24.89%)
Mar 08, 2024 0.1103 0.1113 0.1103 0.1113 4,100 -0.01(-5.03%)
Mar 07, 2024 0.1172 0.1172 0.1172 0.1172 600 -0.01(-10.87%)
Mar 06, 2024 0.1315 0.1315 0.1315 0.1315 350 -0.01(-8.17%)
Mar 05, 2024 0.1432 0.1432 0.1432 0.1432 3,000 +0.01(+4.15%)
Mar 01, 2024 0.1375 1 -0.00(-1.79%)
Feb 29, 2024 0.1400 0.1400 0.1400 0.1400 133,940 +0.00(+0.00%)
Feb 28, 2024 0.1400 0.1400 0.1400 0.1400 2,500 +0.00(+0.00%)
Feb 27, 2024 0.1400 0.1400 0.1400 0.1400 20,051 +0.01(+5.11%)
Feb 26, 2024 0.1332 0.1332 0.1332 0.1332 500 +0.02(+17.67%)
Feb 23, 2024 0.1132 0.1132 0.1132 0.1132 1,461 -0.00(-0.61%)
Feb 22, 2024 0.1149 0.1149 0.1112 0.1139 4,664 +0.00(+0.00%)
Feb 16, 2024 0.1139 0 +0.00(+3.08%)
Feb 13, 2024 0.1105 0 -0.02(-14.34%)
Feb 12, 2024 0.1300 0.1300 0.1200 0.1290 27,000 -0.00(-3.66%)
Feb 09, 2024 0.1339 0.1339 0.1339 0.1339 13,079 +0.00(+0.07%)
Feb 08, 2024 0.1338 0.1338 0.1338 0.1338 150 +0.00(+2.92%)
Feb 07, 2024 0.1342 0.1342 0.1298 0.1300 43,231 -0.01(-3.70%)
Feb 06, 2024 0.1330 0.1400 0.1330 0.1350 71,309 +0.00(+0.90%)
Feb 05, 2024 0.1300 0.1367 0.1300 0.1338 143,183 +0.00(+0.00%)
Feb 02, 2024 0.1450 0.1450 0.1337 0.1338 27,033 -0.01(-6.43%)
Feb 01, 2024 0.1267 0.1430 0.1192 0.1430 93,533 +0.02(+15.88%)
Jan 31, 2024 0.1118 0.1234 0.1118 0.1234 3,000 +0.01(+13.52%)
Jan 30, 2024 0.1087 0.1087 0.1087 0.1087 3,500 +0.01(+12.18%)
Jan 29, 2024 0.0969 0.0969 0.0969 0.0969 300 +0.00(+5.33%)
Jan 25, 2024 0.0920 0 +0.00(+1.10%)
Jan 24, 2024 0.0903 0.0910 0.0903 0.0910 14,000 -0.00(-2.26%)
Jan 23, 2024 0.0928 0.0931 0.0928 0.0931 21,500 +0.00(+2.65%)
Jan 22, 2024 0.1050 0.1050 0.0907 0.0907 56,680 -0.01(-9.30%)
Jan 19, 2024 0.0700 0.1000 0.0700 0.1000 92,029 +0.03(+50.15%)
Jan 17, 2024 0.0666 0 -0.00(-6.46%)
Jan 12, 2024 0.0712 0 +0.01(+18.67%)
Jan 09, 2024 0.0600 1,000 -0.00(-5.66%)
Jan 08, 2024 0.0636 0.0636 0.0636 0.0636 12,000 +0.00(+7.43%)
Jan 04, 2024 0.0592 0 -0.01(-18.01%)
Jan 03, 2024 0.0690 0.0722 0.0690 0.0722 11,625 +0.01(+16.45%)
Jan 02, 2024 0.0657 0.0690 0.0620 0.0620 124,532 -0.00(-3.58%)
Dec 29, 2023 0.0643 0.0643 0.0643 0.0643 100 +0.00(+2.72%)
Dec 28, 2023 0.0530 0.0652 0.0530 0.0626 49,309 +0.01(+8.87%)
Dec 26, 2023 0.0575 1 +0.01(+10.15%)
Dec 21, 2023 0.0522 0 -0.00(-7.12%)
Dec 20, 2023 0.0490 0.0562 0.0475 0.0562 60,050 +0.00(+9.34%)
Dec 19, 2023 0.0525 0.0525 0.0500 0.0514 7,100 -0.00(-5.69%)
Dec 18, 2023 0.0560 0.0575 0.0512 0.0545 20,000 +0.00(+7.07%)
Dec 15, 2023 0.0561 0.0561 0.0509 0.0509 1,401 -0.00(-4.68%)
Dec 13, 2023 0.0534 0 -0.00(-4.13%)
Dec 12, 2023 0.0515 0.0557 0.0515 0.0557 5,365 -0.00(-4.46%)
Dec 11, 2023 0.0583 0.0583 0.0583 0.0583 11,000 +0.00(+1.57%)
Dec 08, 2023 0.0526 0.0574 0.0520 0.0574 4,000 -0.00(-2.38%)
Dec 06, 2023 0.0588 0 -0.00(-3.45%)
Dec 05, 2023 0.0609 0.0609 0.0609 0.0609 3,550 +0.00(+1.50%)
Dec 04, 2023 0.0587 0.0600 0.0490 0.0600 122,250 -0.00(-4.76%)
Dec 01, 2023 0.0700 0.0700 0.0630 0.0630 32,020 -0.02(-22.13%)
Nov 28, 2023 0.0809 0 +0.00(+1.12%)
Nov 27, 2023 0.0770 0.0806 0.0770 0.0800 36,000 +0.01(+11.11%)
Nov 22, 2023 0.0720 67 +0.00(+2.86%)
Nov 21, 2023 0.0700 0.0700 0.0700 0.0700 7,000 -0.00(-1.41%)
Nov 20, 2023 0.0710 0.0720 0.0710 0.0710 2,411 +0.00(+5.81%)
Nov 17, 2023 0.0720 0.0720 0.0671 0.0671 40,500 +0.00(+6.34%)
Nov 16, 2023 0.0654 0.0660 0.0631 0.0631 46,500 +0.00(+7.50%)
Nov 14, 2023 0.0587 0 -0.00(-6.68%)
Nov 13, 2023 0.0578 0.0629 0.0578 0.0629 6,925 +0.01(+11.52%)
Nov 10, 2023 0.0651 0.0696 0.0564 0.0564 20,180 -0.01(-19.08%)
Nov 09, 2023 0.0697 0.0697 0.0697 0.0697 500 +0.00(+7.40%)
Nov 08, 2023 0.0633 0.0695 0.0581 0.0649 44,150 -0.00(-3.71%)
Nov 07, 2023 0.0676 0.0676 0.0604 0.0674 21,915 +0.00(+6.31%)
Nov 06, 2023 0.0430 0.0634 0.0430 0.0634 139,000 +0.01(+26.04%)
Nov 03, 2023 0.0590 0.0662 0.0503 0.0503 145,250 -0.01(-21.41%)
Nov 02, 2023 0.0640 0.0640 0.0640 0.0640 63,000 -0.01(-8.70%)
Nov 01, 2023 0.0759 0.0759 0.0701 0.0701 17,000 +0.00(+0.86%)
Oct 31, 2023 0.0695 0.0695 0.0695 0.0695 5,000 +0.00(+5.62%)
Oct 30, 2023 0.0633 0.0658 0.0633 0.0658 24,500 -0.01(-14.99%)
Oct 25, 2023 0.0774 3 +0.00(+1.84%)
Oct 24, 2023 0.0760 0.0760 0.0760 0.0760 3,000 +0.00(+6.00%)
Oct 23, 2023 0.0839 0.0839 0.0710 0.0717 19,719 -0.01(-14.44%)
Oct 20, 2023 0.0752 0.0838 0.0752 0.0838 10,500 -0.00(-4.88%)
Oct 19, 2023 0.0874 0.0881 0.0838 0.0881 144,000 +0.00(+1.50%)
Oct 18, 2023 0.0868 0.0868 0.0868 0.0868 910 +0.00(+2.12%)
Oct 17, 2023 0.0876 0.0921 0.0850 0.0850 17,086 -0.00(-5.03%)
Oct 16, 2023 0.0895 0.0895 0.0895 0.0895 5,586 +0.00(+0.00%)
Oct 13, 2023 0.0879 0.0895 0.0878 0.0895 25,057 +0.00(+4.07%)
Oct 12, 2023 0.0918 0.0918 0.0851 0.0860 27,694 -0.01(-14.00%)
Oct 10, 2023 0.1000 0 -0.00(-1.96%)
Oct 09, 2023 0.1020 0.1020 0.0850 0.1020 11,090 +0.00(+0.20%)
Oct 05, 2023 0.1018 0 +0.00(+1.80%)
Oct 04, 2023 0.1000 0.1017 0.1000 0.1000 30,000 +0.01(+7.99%)
Oct 03, 2023 0.0975 0.0975 0.0926 0.0926 22,500 -0.00(-4.34%)
Oct 02, 2023 0.0960 0.0968 0.0960 0.0968 10,553 -0.01(-9.36%)
Sep 29, 2023 0.1190 0.1190 0.1066 0.1068 94,650 -0.00(-2.73%)
Sep 28, 2023 0.1098 0.1098 0.1098 0.1098 10,045 -0.00(-3.51%)
Sep 27, 2023 0.1130 0.1138 0.1130 0.1138 20,000 -0.01(-5.17%)
Sep 26, 2023 0.1181 0.1200 0.1181 0.1200 145,000 +0.01(+7.82%)
Sep 25, 2023 0.1100 0.1113 0.1113 0.1113 33,000 -0.01(-5.60%)
Sep 22, 2023 0.1179 0.1185 0.1179 0.1179 27,040 -0.00(-3.68%)
Sep 21, 2023 0.1209 0.1224 0.1209 0.1224 9,000 -0.00(-1.45%)
Sep 20, 2023 0.1242 0.1242 0.1242 0.1242 3,500 +0.01(+4.37%)
Sep 19, 2023 0.1390 0.1390 0.1100 0.1190 40,723 -0.00(-0.83%)
Sep 18, 2023 0.1243 0.1281 0.1200 0.1200 40,849 -0.01(-4.61%)
Sep 15, 2023 0.1270 0.1270 0.1250 0.1258 26,600 +0.00(+3.54%)
Sep 14, 2023 0.1215 0.1215 0.1215 0.1215 10,000 -0.01(-4.33%)
Sep 13, 2023 0.1241 0.1277 0.1241 0.1270 9,040 -0.00(-0.08%)
Sep 12, 2023 0.1228 0.1350 0.1200 0.1271 77,142 +0.00(+3.59%)
Sep 11, 2023 0.1300 0.1325 0.1227 0.1227 27,850 +0.00(+2.76%)
Sep 08, 2023 0.1049 0.1208 0.1012 0.1194 58,500 +0.01(+8.94%)
Sep 07, 2023 0.0888 0.1096 0.0847 0.1096 53,473 +0.02(+21.91%)
Sep 06, 2023 0.0847 0.0899 0.0847 0.0899 76,000 +0.00(+2.74%)
Sep 05, 2023 0.0866 0.0952 0.0813 0.0875 173,000 -0.01(-8.09%)
Sep 01, 2023 0.0970 0.0983 0.0952 0.0952 24,499 +0.00(+0.21%)
Aug 31, 2023 0.0813 0.0950 0.0813 0.0950 3,200 -0.00(-1.04%)
Aug 30, 2023 0.1117 0.1117 0.0956 0.0960 45,375 -0.01(-13.12%)
Aug 29, 2023 0.1125 0.1142 0.1067 0.1105 162,229 -0.00(-1.78%)
Aug 28, 2023 0.1249 0.1249 0.1125 0.1125 17,900 -0.01(-6.25%)
Aug 24, 2023 0.1200 0 +0.01(+6.95%)
Aug 23, 2023 0.1155 0.1155 0.1122 0.1122 14,000 +0.00(+2.00%)
Aug 22, 2023 0.1126 0.1130 0.1100 0.1100 264,116 -0.01(-11.36%)
Aug 21, 2023 0.1220 0.1254 0.1200 0.1241 135,000 +0.00(+3.68%)
Aug 17, 2023 0.1197 0 -0.01(-4.92%)
Aug 16, 2023 0.1350 0.1350 0.1259 0.1259 2,500 -0.00(-0.24%)
Aug 15, 2023 0.1262 0.1262 0.1262 0.1262 11,500 +0.00(+2.85%)
Aug 14, 2023 0.1227 0.1227 0.1227 0.1227 5,200 -0.00(-1.84%)
Aug 11, 2023 0.1100 0.1250 0.1100 0.1250 338,700 +0.02(+19.05%)
Aug 10, 2023 0.1050 0.1100 0.1050 0.1050 1,350 -0.01(-4.55%)
Aug 09, 2023 0.0845 0.1249 0.0845 0.1100 1,050 +0.01(+10.00%)
Aug 07, 2023 0.1000 0 +0.01(+11.11%)
Aug 04, 2023 0.0880 0.0900 0.0670 0.0900 154,209 -0.01(-5.26%)
Aug 03, 2023 0.1002 0.1002 0.0950 0.0950 30,465 -0.02(-19.15%)
Aug 02, 2023 0.1101 0.1200 0.1002 0.1175 49,483 +0.02(+17.27%)
Aug 01, 2023 0.1002 0.1002 0.1002 0.1002 1,099 +0.00(+0.00%)
Jul 31, 2023 0.1050 0.1200 0.1000 0.1002 96,890 -0.01(-10.93%)
Jul 28, 2023 0.1170 0.1170 0.1050 0.1125 15,107 +0.00(+2.27%)
Jul 27, 2023 0.1163 0.1163 0.1100 0.1100 33,500 +0.01(+4.76%)
Jul 26, 2023 0.1050 0.1050 0.1050 0.1050 3,990 -0.01(-12.50%)
Jul 25, 2023 0.1200 0.1200 0.1200 0.1200 175 -0.00(-0.83%)
Jul 24, 2023 0.1180 0.1210 0.1180 0.1210 47,225 +0.01(+8.52%)
Jul 21, 2023 0.0891 0.1115 0.0891 0.1115 1,310 +0.01(+6.19%)
Jul 20, 2023 0.1115 0.1180 0.1050 0.1050 19,975 -0.01(-4.55%)
Jul 19, 2023 0.1176 0.1176 0.1003 0.1100 46,750 -0.01(-4.60%)
Jul 18, 2023 0.1097 0.1263 0.0811 0.1153 548,515 -0.03(-21.62%)
Jul 17, 2023 0.1450 0.1480 0.1400 0.1471 58,400 +0.00(+1.10%)
Jul 14, 2023 0.1447 0.1500 0.1408 0.1455 198,110 +0.00(+3.41%)
Jul 13, 2023 0.1400 0.1407 0.1400 0.1407 1,400 +0.00(+0.50%)
Jul 12, 2023 0.1475 0.1475 0.1400 0.1400 114,000 -0.00(-3.11%)
Jul 11, 2023 0.1560 0.1560 0.1430 0.1445 107,786 -0.00(-2.36%)
Jul 10, 2023 0.1500 0.1500 0.1462 0.1480 1,600 +0.00(+1.93%)
Jul 07, 2023 0.1550 0.1550 0.1451 0.1452 34,559 -0.01(-6.50%)
Jul 06, 2023 0.1517 0.1553 0.1517 0.1553 8,500 +0.00(+0.26%)
Jul 05, 2023 0.1770 0.1770 0.1493 0.1549 48,533 -0.02(-12.34%)
Jul 03, 2023 0.1767 0.1767 0.1550 0.1767 25,571 +0.01(+8.81%)
Jun 30, 2023 0.1533 0.1624 0.1533 0.1624 8,015 +0.01(+3.64%)
Jun 29, 2023 0.1600 0.1637 0.1567 0.1567 15,668 -0.00(-1.01%)
Jun 28, 2023 0.1583 0.1583 0.1563 0.1583 800 +0.00(+0.19%)
Jun 26, 2023 0.1580 0 -0.01(-5.39%)
Jun 23, 2023 0.1681 0.1681 0.1630 0.1670 7,805 -0.00(-0.60%)
Jun 22, 2023 0.1600 0.1680 0.1590 0.1680 28,460 +0.01(+7.55%)
Jun 21, 2023 0.1603 0.1670 0.1562 0.1562 52,800 +0.00(+1.36%)
Jun 20, 2023 0.1467 0.1690 0.1467 0.1541 71,447 +0.01(+6.28%)
Jun 16, 2023 0.1406 0.1450 0.1406 0.1450 17,550 +0.01(+3.65%)
Jun 15, 2023 0.1400 0.1400 0.1367 0.1399 62,700 +0.01(+11.03%)
Jun 14, 2023 0.1249 0.1264 0.1249 0.1260 41,858 -0.00(-1.41%)
Jun 13, 2023 0.1359 0.1359 0.1278 0.1278 11,674 +0.01(+9.04%)
Jun 12, 2023 0.1250 0.1250 0.1165 0.1172 2,700 -0.00(-3.86%)
Jun 09, 2023 0.1250 0.1250 0.1219 0.1219 4,877 -0.00(-2.17%)
Jun 08, 2023 0.1235 0.1246 0.1198 0.1246 3,800 -0.00(-1.50%)
Jun 07, 2023 0.1275 0.1320 0.1239 0.1265 70,200 +0.00(+1.44%)
Jun 05, 2023 0.1247 0 +0.00(+0.65%)
Jun 02, 2023 0.1228 0.1239 0.1190 0.1239 3,501 +0.00(+3.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.