Closing price on 12/21/2023
|
|
Open |
8.00 |
High |
8.00 |
Low |
8.00 |
Volume |
500 |
Split-adjusted Price |
6.98 |
|
|
XMC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2023
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.98
|
500
|
|
12/20/2023
|
+0.20 / +2.53%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.06
|
100
|
|
12/19/2023
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.90
|
6.80
|
1,200
|
|
12/18/2023
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6.89
|
10,100
|
|
12/15/2023
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
6.98
|
11,900
|
|
12/14/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.06
|
0
|
|
12/13/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
7.06
|
700
|
|
12/12/2023
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
7.06
|
2,600
|
|
12/11/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.98
|
14,600
|
|
12/8/2023
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
8.00
|
6.80
|
7,600
|
|
12/7/2023
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
6.89
|
4,900
|
|
12/6/2023
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.10
|
7.24
|
5,100
|
|
12/5/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.15
|
600
|
|
12/4/2023
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
7.15
|
2,100
|
|
12/1/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.15
|
100
|
|
11/30/2023
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
7.15
|
1,400
|
|
11/29/2023
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
7.06
|
11,500
|
|
11/28/2023
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
6.98
|
5,000
|
|
11/27/2023
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7.06
|
300
|
|
11/24/2023
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.00
|
7.24
|
1,500
|
|
11/23/2023
|
+0.70 / +8.64%
|
9.00
|
9.00
|
8.50
|
8.80
|
8.70
|
7.67
|
5,100
|
|
11/22/2023
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
7.06
|
1,200
|
|
11/21/2023
|
+0.10 / +1.25%
|
8.30
|
8.30
|
8.00
|
8.10
|
8.10
|
7.06
|
14,900
|
|
11/20/2023
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
7.06
|
1,500
|
|
11/17/2023
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
6.98
|
7,000
|
|
11/16/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.00
|
7.15
|
4,300
|
|
11/15/2023
|
+0.10 / +1.22%
|
8.30
|
8.50
|
8.00
|
8.30
|
8.20
|
7.24
|
21,000
|
|
11/14/2023
|
+0.20 / +2.50%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
7.15
|
20,200
|
|
11/13/2023
|
+0.10 / +1.28%
|
7.90
|
8.00
|
7.90
|
7.90
|
8.00
|
6.89
|
53,300
|
|
11/10/2023
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
6.80
|
5,800
|
|
|