|
Closing price on 9/25/2020
|
|
| Open |
8.90 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
13,900 |
| Split-adjusted Price |
6.58 |
|
|
XMC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
-0.50 / -5.26%
|
8.90
|
9.40
|
8.90
|
9.00
|
8.98
|
6.58
|
13,900
|
|
|
9/24/2020
|
-0.60 / -5.94%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.95
|
300
|
|
|
9/23/2020
|
+0.80 / +8.60%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.38
|
0
|
|
|
9/22/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.30
|
9.30
|
10.13
|
6.80
|
6,000
|
|
|
9/21/2020
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.80
|
1,500
|
|
|
9/18/2020
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6.73
|
0
|
|
|
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
|
|
|