|
Closing price on 10/29/2019
|
|
| Open |
9.70 |
| High |
9.80 |
| Low |
9.70 |
| Volume |
8,800 |
| Split-adjusted Price |
7.09 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2019
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.80
|
7.09
|
8,800
|
|
|
10/28/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.09
|
0
|
|
|
10/25/2019
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.09
|
0
|
|
|
10/24/2019
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.09
|
700
|
|
|
10/23/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.17
|
3,000
|
|
|
10/22/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.17
|
0
|
|
|
10/21/2019
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.17
|
300
|
|
|
10/18/2019
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.09
|
600
|
|
|
10/17/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
0
|
|
|
10/16/2019
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
300
|
|
|
10/15/2019
|
-0.70 / -6.54%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.12
|
7.31
|
5,000
|
|
|
10/14/2019
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.82
|
2,000
|
|
|
10/11/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.90
|
0
|
|
|
10/10/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.90
|
0
|
|
|
10/9/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.90
|
0
|
|
|
10/8/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.90
|
1,300
|
|
|
10/7/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.90
|
1,100
|
|
|
10/4/2019
|
+1.50 / +14.85%
|
10.40
|
11.60
|
10.40
|
11.60
|
10.80
|
8.48
|
1,500
|
|
|
10/3/2019
|
-0.20 / -1.94%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.38
|
1,000
|
|
|
10/2/2019
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.53
|
0
|
|
|
10/1/2019
|
+0.20 / +1.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.53
|
100
|
|
|
9/30/2019
|
-0.90 / -8.18%
|
10.50
|
10.50
|
10.10
|
10.10
|
10.33
|
7.38
|
4,600
|
|
|
9/27/2019
|
+0.40 / +3.77%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.99
|
8.04
|
4,300
|
|
|
9/26/2019
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.75
|
0
|
|
|
9/25/2019
|
-1.00 / -8.70%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.60
|
7.68
|
4,200
|
|
|
9/24/2019
|
-0.20 / -1.71%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.41
|
100
|
|
|
9/23/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.55
|
0
|
|
|
9/20/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.55
|
0
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.55
|
0
|
|
|
9/18/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.55
|
0
|
|
|