|
Closing price on 7/4/2022
|
|
| Open |
9.00 |
| High |
9.20 |
| Low |
8.80 |
| Volume |
1,300 |
| Split-adjusted Price |
8.02 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2022
|
+0.20 / +2.22%
|
9.00
|
9.20
|
8.80
|
9.20
|
9.00
|
8.02
|
1,300
|
|
|
7/1/2022
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.85
|
1,000
|
|
|
6/30/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.11
|
600
|
|
|
6/29/2022
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.11
|
1,800
|
|
|
6/28/2022
|
+0.20 / +2.20%
|
9.50
|
9.50
|
8.60
|
9.30
|
9.40
|
8.11
|
7,600
|
|
|
6/27/2022
|
+0.20 / +2.27%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
7.85
|
2,800
|
|
|
6/24/2022
|
+0.80 / +9.88%
|
8.20
|
9.00
|
8.20
|
8.90
|
8.80
|
7.76
|
10,800
|
|
|
6/23/2022
|
+0.30 / +3.57%
|
8.20
|
8.70
|
8.00
|
8.70
|
8.10
|
7.59
|
48,200
|
|
|
6/22/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
7.33
|
4,900
|
|
|
6/21/2022
|
-0.60 / -6.98%
|
8.00
|
9.00
|
8.00
|
8.00
|
8.40
|
6.98
|
32,400
|
|
|
6/20/2022
|
+0.20 / +2.20%
|
9.10
|
9.40
|
7.80
|
9.30
|
8.60
|
8.11
|
11,000
|
|
|
6/17/2022
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.00
|
9.60
|
9.10
|
8.37
|
2,500
|
|
|
6/16/2022
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.60
|
8.72
|
1,100
|
|
|
6/15/2022
|
-1.50 / -13.76%
|
10.80
|
10.80
|
9.30
|
9.40
|
9.60
|
8.20
|
18,900
|
|
|
6/14/2022
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
9.42
|
5,400
|
|
|
6/13/2022
|
-0.30 / -2.70%
|
10.60
|
11.10
|
10.60
|
10.80
|
10.90
|
9.42
|
12,800
|
|
|
6/10/2022
|
+0.10 / +0.88%
|
12.50
|
12.50
|
10.00
|
11.40
|
11.10
|
9.94
|
900
|
|
|
6/9/2022
|
-0.10 / -0.87%
|
13.20
|
13.20
|
11.00
|
11.40
|
11.30
|
9.94
|
13,000
|
|
|
6/8/2022
|
+0.30 / +2.73%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.50
|
9.85
|
400
|
|
|
6/7/2022
|
-0.20 / -1.82%
|
12.60
|
12.60
|
10.80
|
10.80
|
11.00
|
9.42
|
2,900
|
|
|
6/6/2022
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.00
|
9.77
|
700
|
|
|
6/3/2022
|
-0.20 / -1.79%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.59
|
4,000
|
|
|
6/2/2022
|
-0.10 / -0.90%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.20
|
9.59
|
6,100
|
|
|
6/1/2022
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.10
|
9.85
|
1,000
|
|
|
5/31/2022
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.94
|
100
|
|
|
5/30/2022
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.30
|
9.85
|
4,200
|
|
|
5/27/2022
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
9.94
|
11,200
|
|
|
5/26/2022
|
+0.20 / +1.82%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.20
|
9.77
|
2,700
|
|
|
5/25/2022
|
+0.30 / +2.75%
|
11.00
|
11.40
|
11.00
|
11.20
|
11.00
|
9.77
|
10,900
|
|
|
5/24/2022
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.90
|
9.59
|
11,100
|
|
|