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

Ximen Mining Corp (TSV: XIM )

0.1350 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EDT, May 28, 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, 2019 0.5000 0.5200 0.4900 0.5100 548,500 +0.02(+3.03%)
May 30, 2019 0.4900 0.4950 0.4850 0.4950 130,800 +0.00(+0.00%)
May 29, 2019 0.4900 0.5000 0.4600 0.4950 428,000 -0.01(-1.00%)
May 28, 2019 0.5000 0.5100 0.5000 0.5000 58,500 +0.00(+0.00%)
May 27, 2019 0.5000 0.5000 0.5000 0.5000 44,499 -0.02(-3.85%)
May 24, 2019 0.4750 0.5200 0.4700 0.5200 115,800 +0.05(+9.47%)
May 23, 2019 0.4700 0.4900 0.4650 0.4750 103,500 +0.02(+5.56%)
May 22, 2019 0.4600 0.4750 0.4500 0.4500 55,000 -0.02(-3.23%)
May 21, 2019 0.4950 0.5100 0.4650 0.4650 210,500 -0.01(-3.12%)
May 17, 2019 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
May 16, 2019 0.4500 0.4950 0.4500 0.4850 277,100 +0.03(+7.78%)
May 15, 2019 0.4400 0.4500 0.4400 0.4500 126,000 +0.02(+4.65%)
May 14, 2019 0.4400 0.4600 0.4300 0.4300 113,709 -0.01(-1.15%)
May 13, 2019 0.4350 0.4350 0.4350 0.4350 3,000 -0.03(-7.45%)
May 10, 2019 0.4850 0.4850 0.4700 0.4700 27,500 -0.01(-2.08%)
May 09, 2019 0.4700 0.4850 0.4400 0.4800 123,500 +0.01(+1.05%)
May 08, 2019 0.4750 0.4750 0.4750 0.4750 1,500 +0.01(+1.06%)
May 07, 2019 0.4700 0.4700 0.4400 0.4700 4,050 -0.01(-1.05%)
May 06, 2019 0.4450 0.4750 0.4450 0.4750 59,012 +0.04(+10.47%)
May 03, 2019 0.5000 0.5000 0.4250 0.4300 178,525 -0.07(-14.00%)
May 02, 2019 0.5000 0.5000 0.4850 0.5000 91,383 +0.01(+1.01%)
May 01, 2019 0.5400 0.5400 0.4650 0.4950 143,110 -0.02(-2.94%)
Apr 30, 2019 0.5700 0.5700 0.5100 0.5100 66,589 -0.05(-8.93%)
Apr 29, 2019 0.6700 0.6700 0.5500 0.5600 182,500 -0.14(-20.00%)
Apr 25, 2019 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 24, 2019 0.7100 0.7200 0.7000 0.7000 83,700 -0.02(-2.78%)
Apr 23, 2019 0.7200 0.7200 0.7200 0.7200 4,000 +0.01(+1.41%)
Apr 22, 2019 0.7200 0.7200 0.7100 0.7100 17,650 -0.01(-1.39%)
Apr 18, 2019 0.7200 0.7200 0.7200 0 -0.05(-6.49%)
Apr 17, 2019 0.7300 0.7700 0.7300 0.7700 42,639 +0.04(+5.48%)
Apr 16, 2019 0.8300 0.8300 0.7200 0.7300 155,454 -0.10(-12.05%)
Apr 15, 2019 0.8000 0.8300 0.7700 0.8300 195,259 +0.05(+6.41%)
Apr 12, 2019 0.7700 0.7800 0.7400 0.7800 157,308 +0.01(+1.30%)
Apr 11, 2019 0.7600 0.7900 0.7600 0.7700 20,100 +0.01(+1.32%)
Apr 10, 2019 0.7100 0.7700 0.7100 0.7600 65,550 +0.03(+4.11%)
Apr 09, 2019 0.7600 0.7600 0.7300 0.7300 253,750 -0.03(-3.95%)
Apr 08, 2019 0.7800 0.8400 0.7600 0.7600 160,687 +0.01(+1.33%)
Apr 05, 2019 0.7200 0.7700 0.7200 0.7500 190,100 +0.06(+8.70%)
Apr 04, 2019 0.6500 0.7000 0.6500 0.6900 49,650 +0.03(+4.55%)
Apr 03, 2019 0.6300 0.6600 0.6200 0.6600 127,671 +0.06(+10.00%)
Apr 02, 2019 0.6400 0.6500 0.6000 0.6000 54,100 -0.03(-4.76%)
Apr 01, 2019 0.5800 0.6400 0.5800 0.6300 228,980 +0.05(+8.62%)
Mar 29, 2019 0.5600 0.5800 0.5300 0.5800 109,751 +0.02(+3.57%)
Mar 28, 2019 0.5200 0.5600 0.5000 0.5600 175,700 +0.02(+3.70%)
Mar 27, 2019 0.5200 0.5400 0.5100 0.5400 88,000 +0.03(+5.88%)
Mar 26, 2019 0.5100 0.5100 0.5000 0.5100 16,300 +0.01(+2.00%)
Mar 25, 2019 0.5000 0.5400 0.5000 0.5000 338,499 -0.08(-13.79%)
Mar 22, 2019 0.5600 0.5800 0.5600 0.5800 12,000 +0.00(+0.00%)
Mar 21, 2019 0.5900 0.6100 0.5800 0.5800 325,940 -0.05(-7.94%)
Mar 20, 2019 0.5800 0.6300 0.5800 0.6300 11,500 +0.01(+1.61%)
Mar 19, 2019 0.6000 0.6200 0.6000 0.6200 37,000 -0.02(-3.13%)
Mar 18, 2019 0.5800 0.6400 0.5800 0.6400 55,269 +0.05(+8.47%)
Mar 15, 2019 0.5800 0.5900 0.5700 0.5900 100,500 +0.01(+1.72%)
Mar 14, 2019 0.5900 0.5900 0.5600 0.5800 59,000 -0.02(-3.33%)
Mar 13, 2019 0.5900 0.6000 0.5900 0.6000 209,800 +0.02(+3.45%)
Mar 12, 2019 0.5700 0.5800 0.5700 0.5800 21,400 -0.01(-1.69%)
Mar 11, 2019 0.5700 0.5900 0.5600 0.5900 34,500 -0.01(-1.67%)
Mar 08, 2019 0.5900 0.6000 0.5700 0.6000 148,334 +0.01(+1.69%)
Mar 07, 2019 0.5800 0.5900 0.5600 0.5900 222,700 +0.01(+1.72%)
Mar 06, 2019 0.5100 0.5800 0.5100 0.5800 181,895 +0.08(+16.00%)
Mar 05, 2019 0.5500 0.5500 0.5000 0.5000 389,840 -0.07(-12.28%)
Mar 04, 2019 0.5700 0.5800 0.5600 0.5700 63,800 -0.02(-3.39%)
Mar 01, 2019 0.5800 0.6000 0.5800 0.5900 107,576 -0.01(-1.67%)
Feb 28, 2019 0.6000 0.6100 0.5900 0.6000 128,500 -0.01(-1.64%)
Feb 27, 2019 0.5900 0.6100 0.5500 0.6100 91,846 +0.00(+0.00%)
Feb 26, 2019 0.5800 0.6100 0.5600 0.6100 103,600 +0.03(+5.17%)
Feb 25, 2019 0.6200 0.6200 0.5000 0.5800 94,630 -0.04(-6.45%)
Feb 22, 2019 0.6200 0.6200 0.6000 0.6200 33,000 +0.00(+0.00%)
Feb 21, 2019 0.5700 0.6200 0.5700 0.6200 296,500 +0.03(+5.08%)
Feb 20, 2019 0.5400 0.5900 0.4500 0.5900 307,062 +0.02(+3.51%)
Feb 19, 2019 0.5800 0.6000 0.5500 0.5700 292,864 -0.02(-3.39%)
Feb 15, 2019 0.5900 0.5900 0.5900 0 +0.02(+3.51%)
Feb 14, 2019 0.5900 0.5900 0.5400 0.5700 64,415 -0.05(-8.06%)
Feb 13, 2019 0.6300 0.6300 0.5800 0.6200 51,000 -0.02(-3.13%)
Feb 12, 2019 0.6400 0.6500 0.5900 0.6400 538,000 +0.06(+10.34%)
Feb 11, 2019 0.8300 0.8400 0.4150 0.5800 1,272,298 -0.25(-30.12%)
Feb 08, 2019 0.8200 0.8300 0.8000 0.8300 72,800 +0.00(+0.00%)
Feb 07, 2019 0.8200 0.8300 0.8100 0.8300 208,830 +0.03(+3.75%)
Feb 06, 2019 0.8200 0.8400 0.8000 0.8000 145,663 -0.05(-5.88%)
Feb 05, 2019 0.8200 0.8600 0.8000 0.8500 215,350 +0.03(+3.66%)
Feb 04, 2019 0.8200 0.8200 0.7600 0.8200 294,147 +0.00(+0.00%)
Feb 01, 2019 0.7300 0.8500 0.7300 0.8200 421,064 +0.04(+5.13%)
Jan 31, 2019 0.6900 0.7900 0.6900 0.7800 388,455 +0.09(+13.04%)
Jan 30, 2019 0.6900 0.7000 0.6600 0.6900 118,360 +0.01(+1.47%)
Jan 29, 2019 0.6900 0.7000 0.6800 0.6800 272,500 +0.02(+3.03%)
Jan 28, 2019 0.6500 0.6900 0.6500 0.6600 197,477 +0.03(+4.76%)
Jan 25, 2019 0.6300 0.6400 0.6000 0.6300 319,702 +0.02(+3.28%)
Jan 24, 2019 0.5900 0.6400 0.5800 0.6100 229,550 +0.02(+3.39%)
Jan 23, 2019 0.5400 0.5900 0.5400 0.5900 359,196 +0.07(+13.46%)
Jan 22, 2019 0.5100 0.5200 0.5000 0.5200 305,462 -0.02(-3.70%)
Jan 21, 2019 0.5200 0.5600 0.5100 0.5400 509,880 +0.04(+8.00%)
Jan 18, 2019 0.4900 0.5000 0.4750 0.5000 35,850 +0.00(+0.00%)
Jan 17, 2019 0.4850 0.5000 0.4600 0.5000 70,550 +0.00(+0.00%)
Jan 16, 2019 0.5100 0.5300 0.4850 0.5000 264,130 +0.00(+0.00%)
Jan 15, 2019 0.4600 0.5100 0.4600 0.5000 358,564 +0.01(+2.04%)
Jan 14, 2019 0.4650 0.4900 0.4400 0.4900 1,258,654 +0.08(+18.07%)
Jan 11, 2019 0.4150 0.4500 0.4000 0.4150 338,731 -0.01(-2.35%)
Jan 10, 2019 0.3850 0.4250 0.3750 0.4250 471,500 +0.07(+19.72%)
Jan 09, 2019 0.3350 0.3550 0.3350 0.3550 175,333 +0.04(+14.52%)
Jan 08, 2019 0.3050 0.3100 0.3000 0.3100 67,500 +0.01(+1.64%)
Jan 07, 2019 0.3050 0.3050 0.3050 0.3050 20,000 +0.02(+7.02%)
Jan 04, 2019 0.2850 0.2850 0.2700 0.2850 45,500 +0.01(+5.56%)
Jan 03, 2019 0.2700 0.2750 0.2600 0.2700 212,500 +0.00(+0.00%)
Jan 02, 2019 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Dec 31, 2018 0.2700 0.2700 0.2700 0 +0.03(+12.50%)
Dec 28, 2018 0.2500 0.2600 0.2400 0.2400 76,564 -0.02(-7.69%)
Dec 27, 2018 0.2300 0.2600 0.2300 0.2600 99,498 +0.03(+13.04%)
Dec 24, 2018 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Dec 21, 2018 0.2700 0.2700 0.2150 0.2150 173,500 -0.06(-20.37%)
Dec 20, 2018 0.2750 0.2750 0.2600 0.2700 135,750 -0.01(-1.82%)
Dec 19, 2018 0.2600 0.2750 0.2500 0.2750 85,385 +0.00(+0.00%)
Dec 18, 2018 0.2600 0.2750 0.2600 0.2750 51,000 -0.01(-3.51%)
Dec 17, 2018 0.2750 0.2850 0.2750 0.2850 111,500 +0.00(+1.79%)
Dec 14, 2018 0.2750 0.2800 0.2750 0.2800 78,000 -0.00(-1.75%)
Dec 13, 2018 0.2550 0.2900 0.2550 0.2850 162,000 -0.01(-1.72%)
Dec 12, 2018 0.3000 0.3000 0.2850 0.2900 125,900 -0.01(-3.33%)
Dec 11, 2018 0.3550 0.3550 0.3000 0.3000 134,500 -0.05(-14.29%)
Dec 10, 2018 0.3850 0.3850 0.3300 0.3500 777,237 -0.04(-9.09%)
Dec 07, 2018 0.3400 0.3850 0.3400 0.3850 346,800 +0.05(+14.93%)
Dec 06, 2018 0.3300 0.3400 0.3250 0.3350 110,000 +0.01(+3.08%)
Dec 05, 2018 0.3200 0.3350 0.3200 0.3250 362,450 +0.02(+4.84%)
Dec 04, 2018 0.3000 0.3150 0.3000 0.3100 377,800 +0.02(+5.08%)
Dec 03, 2018 0.2850 0.2950 0.2850 0.2950 286,115 +0.01(+3.51%)
Nov 30, 2018 0.2500 0.2900 0.2500 0.2850 294,043 +0.01(+5.56%)
Nov 29, 2018 0.2600 0.2700 0.2500 0.2700 60,500 +0.00(+0.00%)
Nov 28, 2018 0.2700 0.2700 0.2700 0.2700 81,000 +0.00(+0.00%)
Nov 27, 2018 0.2700 0.2700 0.2700 0.2700 176,000 +0.00(+0.00%)
Nov 26, 2018 0.2750 0.2800 0.2700 0.2700 51,000 -0.01(-5.26%)
Nov 23, 2018 0.2850 0.2900 0.2800 0.2850 207,000 +0.00(+0.00%)
Nov 22, 2018 0.2700 0.2850 0.2700 0.2850 350,500 +0.01(+5.56%)
Nov 21, 2018 0.2700 0.2700 0.2700 0.2700 78,000 +0.00(+0.00%)
Nov 20, 2018 0.2550 0.2750 0.2500 0.2700 86,847 -0.01(-1.82%)
Nov 19, 2018 0.2850 0.2850 0.2700 0.2750 44,200 +0.00(+0.00%)
Nov 15, 2018 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Nov 14, 2018 0.2800 0.2850 0.2700 0.2850 347,200 +0.00(+1.79%)
Nov 13, 2018 0.2850 0.2900 0.2450 0.2800 598,199 -0.00(-1.75%)
Nov 12, 2018 0.2750 0.2850 0.2750 0.2850 782,267 +0.01(+5.56%)
Nov 09, 2018 0.2700 0.2850 0.2600 0.2700 359,128 +0.00(+0.00%)
Nov 08, 2018 0.2650 0.2700 0.2350 0.2700 291,500 +0.01(+3.85%)
Nov 07, 2018 0.2450 0.2700 0.2450 0.2600 334,000 +0.03(+13.04%)
Nov 06, 2018 0.2500 0.2500 0.2300 0.2300 177,500 -0.01(-4.17%)
Nov 05, 2018 0.2350 0.2400 0.2350 0.2400 55,300 +0.01(+2.13%)
Nov 02, 2018 0.2250 0.2400 0.2250 0.2350 73,000 +0.01(+4.44%)
Nov 01, 2018 0.2250 0.2250 0.2250 0.2250 71,200 +0.00(+0.00%)
Oct 31, 2018 0.2000 0.2250 0.2000 0.2250 194,500 +0.02(+7.14%)
Oct 30, 2018 0.2000 0.2250 0.2000 0.2100 232,000 +0.01(+5.00%)
Oct 29, 2018 0.2150 0.2200 0.2000 0.2000 42,500 +0.00(+0.00%)
Oct 26, 2018 0.2050 0.2050 0.1800 0.2000 224,000 +0.00(+0.00%)
Oct 25, 2018 0.2050 0.2050 0.2000 0.2000 20,500 -0.01(-4.76%)
Oct 24, 2018 0.2300 0.2300 0.2100 0.2100 90,900 -0.01(-4.55%)
Oct 23, 2018 0.2400 0.2400 0.2200 0.2200 20,500 -0.02(-8.33%)
Oct 22, 2018 0.2050 0.2400 0.2000 0.2400 41,040 +0.01(+6.67%)
Oct 19, 2018 0.2050 0.2250 0.2000 0.2250 164,000 +0.01(+2.27%)
Oct 18, 2018 0.2200 0.2200 0.2200 0.2200 500 +0.01(+2.33%)
Oct 17, 2018 0.2300 0.2300 0.2150 0.2150 87,800 -0.02(-6.52%)
Oct 16, 2018 0.2250 0.2400 0.2200 0.2300 185,079 +0.01(+2.22%)
Oct 15, 2018 0.2150 0.2400 0.2150 0.2250 431,000 +0.01(+2.27%)
Oct 12, 2018 0.1900 0.2200 0.1900 0.2200 58,500 +0.02(+12.82%)
Oct 11, 2018 0.1750 0.1950 0.1600 0.1950 155,000 +0.02(+11.43%)
Oct 10, 2018 0.1750 0.1750 0.1750 0.1750 16,410 +0.01(+6.06%)
Oct 09, 2018 0.1750 0.1750 0.1650 0.1650 44,000 -0.01(-5.71%)
Oct 05, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Oct 03, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 02, 2018 0.1700 0.1700 0.1700 0.1700 104,000 +0.00(+0.00%)
Oct 01, 2018 0.1700 0.1700 0.1700 0.1700 20,000 +0.00(+0.00%)
Sep 28, 2018 0.1600 0.1700 0.1600 0.1700 75,686 +0.03(+21.43%)
Sep 27, 2018 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
Sep 25, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Sep 24, 2018 0.1500 0.1500 0.1500 0.1500 640 +0.01(+3.45%)
Sep 21, 2018 0.1450 0.1450 0.1450 0.1450 12,000 -0.01(-3.33%)
Sep 20, 2018 0.1500 0.1500 0.1500 0.1500 10,100 +0.01(+3.45%)
Sep 19, 2018 0.1450 0.1450 0.1450 0.1450 88,100 +0.00(+0.00%)
Sep 18, 2018 0.1450 0.1450 0.1450 0.1450 55,920 +0.00(+0.00%)
Sep 17, 2018 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Sep 14, 2018 0.1450 0.1450 0.1450 0.1450 1,000 +0.00(+0.00%)
Sep 12, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Sep 11, 2018 0.1450 0.1450 0.1450 0.1450 12,900 -0.02(-9.38%)
Sep 10, 2018 0.1600 0.1600 0.1600 400 +0.00(+0.00%)
Aug 31, 2018 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 30, 2018 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Aug 28, 2018 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 27, 2018 0.1450 0.1450 0.1450 0.1450 3,927 -0.02(-9.38%)
Aug 24, 2018 0.1450 0.1600 0.1450 0.1600 15,150 +0.02(+10.34%)
Aug 23, 2018 0.1450 0.1450 0.1450 0.1450 1,000 -0.02(-9.38%)
Aug 22, 2018 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Aug 17, 2018 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Aug 16, 2018 0.1550 0.1550 0.1550 0.1550 1,500 +0.01(+6.90%)
Aug 15, 2018 0.1450 0.1450 0.1350 0.1450 16,000 +0.00(+0.00%)
Aug 14, 2018 0.1500 0.1500 0.1450 0.1450 10,000 -0.03(-14.71%)
Aug 10, 2018 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Aug 09, 2018 0.1550 0.1550 0.1550 0.1550 6,900 -0.01(-3.13%)
Aug 02, 2018 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jul 19, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 18, 2018 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Jul 17, 2018 0.1400 0.1400 0.1400 0.1400 5,400 +0.00(+0.00%)
Jul 13, 2018 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Jul 12, 2018 0.1500 0.1600 0.1400 0.1600 102,000 +0.01(+6.67%)
Jul 11, 2018 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-3.23%)
Jul 09, 2018 0.1550 0.1550 0.1550 0 +0.01(+3.33%)
Jul 06, 2018 0.1550 0.1550 0.1500 0.1500 4,500 -0.01(-3.23%)
Jul 05, 2018 0.1550 0.1550 0.1550 0.1550 29,500 +0.00(+0.00%)
Jun 29, 2018 0.1550 0.1550 0.1550 126 -0.02(-11.43%)
Jun 27, 2018 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jun 26, 2018 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Jun 21, 2018 0.1600 0.1600 0.1600 200 +0.00(+0.00%)
Jun 20, 2018 0.1600 0.1600 0.1600 0.1600 600 +0.00(+0.00%)
Jun 19, 2018 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Jun 15, 2018 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
Jun 14, 2018 0.1700 0.1700 0.1700 0.1700 3,500 -0.01(-5.56%)
Jun 13, 2018 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Jun 12, 2018 0.1800 0.1800 0.1800 0.1800 1,290 +0.01(+2.86%)
Jun 11, 2018 0.1700 0.1750 0.1700 0.1750 49,000 +0.00(+2.94%)
Jun 08, 2018 0.1700 0.1700 0.1700 0.1700 18,000 +0.00(+0.00%)
Jun 06, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 04, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
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.