|
Closing price on 2/27/2020
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.60 |
| Volume |
1,000 |
| Split-adjusted Price |
7.02 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.65
|
7.02
|
1,000
|
|
|
2/26/2020
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
7.02
|
1,000
|
|
|
2/25/2020
|
-0.30 / -3.06%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.57
|
6.95
|
7,112
|
|
|
2/24/2020
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.17
|
6,500
|
|
|
2/21/2020
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.80
|
9.92
|
7.17
|
11,600
|
|
|
2/20/2020
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.80
|
9.80
|
9.81
|
7.17
|
13,200
|
|
|
2/19/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.87
|
7.09
|
7,100
|
|
|
2/18/2020
|
-0.10 / -1.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.83
|
7.09
|
2,000
|
|
|
2/17/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.71
|
7.17
|
14,100
|
|
|
2/14/2020
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.73
|
7.09
|
3,000
|
|
|
2/13/2020
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.73
|
7.17
|
6,400
|
|
|
2/12/2020
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.09
|
2,000
|
|
|
2/11/2020
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.51
|
6.95
|
14,300
|
|
|
2/10/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
0
|
|
|
2/7/2020
|
-0.20 / -2.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
1,000
|
|
|
2/6/2020
|
+1.10 / +12.79%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.09
|
1,000
|
|
|
2/5/2020
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.29
|
0
|
|
|
2/4/2020
|
+0.60 / +7.89%
|
9.00
|
9.00
|
8.20
|
8.20
|
8.60
|
6.00
|
200
|
|
|
2/3/2020
|
-0.90 / -10.59%
|
8.50
|
9.70
|
7.60
|
7.60
|
9.00
|
5.56
|
6,800
|
|
|
1/31/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.21
|
0
|
|
|
1/30/2020
|
-0.50 / -5.56%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.21
|
100
|
|
|
1/22/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
0
|
|
|
1/21/2020
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.01
|
6.65
|
1,100
|
|
|
1/20/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.65
|
0
|
|
|
1/17/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.65
|
0
|
|
|
1/16/2020
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.65
|
200
|
|
|
1/15/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
0
|
|
|
1/14/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
4,600
|
|
|
1/13/2020
|
+0.20 / +2.27%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
6.58
|
20,300
|
|
|
1/10/2020
|
-0.80 / -8.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.43
|
100
|
|
|