|
Closing price on 11/5/2020
|
|
| Open |
9.50 |
| High |
10.00 |
| Low |
9.50 |
| Volume |
2,100 |
| Split-adjusted Price |
7.31 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
0.00 / 0.00%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.52
|
7.31
|
2,100
|
|
|
11/4/2020
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.31
|
500
|
|
|
11/3/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.60
|
0
|
|
|
11/2/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.60
|
1,100
|
|
|
10/30/2020
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
7.60
|
0
|
|
|
10/29/2020
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.43
|
7.68
|
300
|
|
|
10/28/2020
|
-1.30 / -11.50%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7.31
|
400
|
|
|
10/27/2020
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
8.26
|
0
|
|
|
10/26/2020
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.31
|
8.26
|
16,600
|
|
|
10/23/2020
|
-0.20 / -1.72%
|
11.40
|
11.60
|
11.40
|
11.40
|
11.40
|
8.33
|
28,600
|
|
|
10/22/2020
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.36
|
8.48
|
30,100
|
|
|
10/21/2020
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.44
|
8.41
|
18,600
|
|
|
10/20/2020
|
+0.30 / +2.65%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.43
|
8.48
|
30,700
|
|
|
10/19/2020
|
+1.00 / +9.71%
|
11.60
|
11.70
|
11.00
|
11.30
|
11.27
|
8.26
|
70,500
|
|
|
10/16/2020
|
+1.10 / +11.70%
|
9.40
|
10.50
|
9.40
|
10.50
|
10.30
|
7.68
|
88,200
|
|
|
10/15/2020
|
+0.20 / +2.17%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.15
|
6.87
|
600
|
|
|
10/14/2020
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.73
|
200
|
|
|
10/13/2020
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
500
|
|
|
10/12/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.73
|
0
|
|
|
10/9/2020
|
+0.20 / +2.27%
|
9.50
|
9.50
|
8.80
|
9.00
|
9.23
|
6.58
|
4,300
|
|
|
10/8/2020
|
-1.30 / -12.87%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.43
|
0
|
|
|
10/7/2020
|
+0.90 / +9.78%
|
8.80
|
10.10
|
8.70
|
10.10
|
8.84
|
7.38
|
4,300
|
|
|
10/6/2020
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.73
|
400
|
|
|
10/5/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.89
|
6.43
|
8,300
|
|
|
10/2/2020
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.43
|
3,500
|
|
|
10/1/2020
|
-0.40 / -4.30%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.51
|
4,000
|
|
|
9/30/2020
|
+0.40 / +4.49%
|
8.80
|
9.30
|
8.80
|
9.30
|
8.90
|
6.80
|
5,700
|
|
|
9/29/2020
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.51
|
800
|
|
|
9/28/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
0
|
|
|
9/25/2020
|
-0.50 / -5.26%
|
8.90
|
9.40
|
8.90
|
9.00
|
8.98
|
6.58
|
13,900
|
|
|