|
Closing price on 9/17/2020
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
800 |
| Split-adjusted Price |
6.80 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2020
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
6.80
|
800
|
|
|
9/16/2020
|
0.00 / 0.00%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.20
|
6.87
|
300
|
|
|
9/15/2020
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.87
|
0
|
|
|
9/14/2020
|
+0.20 / +2.25%
|
9.10
|
9.80
|
9.10
|
9.10
|
9.41
|
6.65
|
7,600
|
|
|
9/11/2020
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.51
|
0
|
|
|
9/10/2020
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.80
|
9.00
|
8.90
|
6.58
|
4,900
|
|
|
9/9/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.43
|
0
|
|
|
9/8/2020
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
6.43
|
0
|
|
|
9/7/2020
|
-1.40 / -14.29%
|
9.70
|
9.70
|
8.40
|
8.40
|
8.77
|
6.14
|
12,000
|
|
|
9/4/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.17
|
0
|
|
|
9/3/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
7.17
|
26,000
|
|
|
9/1/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.17
|
22,000
|
|
|
8/31/2020
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
7.17
|
200
|
|
|
8/28/2020
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.09
|
600
|
|
|
8/27/2020
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
7.09
|
0
|
|
|
8/26/2020
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.74
|
7.17
|
3,400
|
|
|
8/25/2020
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
4,000
|
|
|
8/24/2020
|
+0.10 / +1.06%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.48
|
6.95
|
16,000
|
|
|
8/21/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6.87
|
2,000
|
|
|
8/20/2020
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
6.87
|
2,000
|
|
|
8/19/2020
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.80
|
0
|
|
|
8/18/2020
|
-0.10 / -1.05%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.32
|
6.87
|
6,500
|
|
|
8/17/2020
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
16,100
|
|
|
8/14/2020
|
+0.70 / +8.14%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.42
|
6.80
|
27,600
|
|
|
8/13/2020
|
-0.70 / -7.53%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.76
|
6.29
|
1,400
|
|
|
8/12/2020
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.80
|
4,200
|
|
|
8/11/2020
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.90
|
9.50
|
9.32
|
6.95
|
24,300
|
|
|
8/10/2020
|
-0.60 / -6.32%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
6.51
|
3,500
|
|
|
8/7/2020
|
+0.50 / +5.56%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.47
|
6.95
|
10,000
|
|
|
8/6/2020
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.58
|
5,100
|
|
|