|
Closing price on 6/5/2020
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
2,000 |
| Split-adjusted Price |
6.95 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
2,000
|
|
|
6/4/2020
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
6.95
|
7,700
|
|
|
6/3/2020
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.73
|
0
|
|
|
6/2/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.24
|
6.65
|
2,500
|
|
|
6/1/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
6.65
|
1,100
|
|
|
5/29/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
0
|
|
|
5/28/2020
|
+1.00 / +12.50%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
3,000
|
|
|
5/27/2020
|
-1.10 / -12.09%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.07
|
5.85
|
19,400
|
|
|
5/26/2020
|
-0.10 / -1.09%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.06
|
6.65
|
2,500
|
|
|
5/25/2020
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.73
|
3,000
|
|
|
5/22/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.87
|
1,700
|
|
|
5/21/2020
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.87
|
2,000
|
|
|
5/20/2020
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.65
|
0
|
|
|
5/19/2020
|
+0.50 / +5.56%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.13
|
6.95
|
7,500
|
|
|
5/18/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
8,000
|
|
|
5/15/2020
|
+0.90 / +11.11%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
1,000
|
|
|
5/14/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.92
|
0
|
|
|
5/13/2020
|
-1.40 / -14.74%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
5.92
|
5,800
|
|
|
5/12/2020
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
3,600
|
|
|
5/11/2020
|
-0.10 / -1.05%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.38
|
6.87
|
3,600
|
|
|
5/8/2020
|
+1.00 / +11.76%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
2,000
|
|
|
5/7/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.21
|
0
|
|
|
5/6/2020
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.21
|
100
|
|
|
5/5/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.14
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.14
|
0
|
|
|
4/29/2020
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.36
|
6.07
|
1,600
|
|
|
4/28/2020
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
6.14
|
600
|
|
|
4/27/2020
|
-0.10 / -1.16%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.37
|
6.21
|
3,100
|
|
|
4/24/2020
|
-0.20 / -2.27%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6.29
|
2,000
|
|
|
4/23/2020
|
-0.60 / -6.38%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.61
|
6.43
|
75,800
|
|
|