Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xigem Technologies Corp (CSE: XIGM )

0.0250 UNCHANGED
Official Closing Price Updated: 9:59 AM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0650 4 +0.01(+8.33%)
Apr 24, 2023 0.0600 0.0600 0 -0.01(-20.00%)
Apr 12, 2023 0.0750 0 +0.00(+0.00%)
Apr 04, 2023 0.0750 0 +0.01(+15.38%)
Mar 23, 2023 0.0650 10 +0.01(+8.33%)
Mar 21, 2023 0.0600 0.0600 0 +0.01(+33.33%)
Mar 20, 2023 0.0450 0.0550 0.0450 0.0450 70,000 +0.00(+0.00%)
Mar 17, 2023 0.0500 0.0700 0.0450 0.0450 26,000 -0.01(-10.00%)
Mar 16, 2023 0.0600 0.0600 0.0500 0.0500 11,000 -0.00(-9.09%)
Mar 10, 2023 0.0550 0 +0.00(+0.00%)
Mar 07, 2023 0.0550 0.0550 0 -0.02(-21.43%)
Mar 03, 2023 0.0700 0 +0.00(+0.00%)
Mar 01, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Feb 28, 2023 0.0700 0.0700 0.0700 0.0700 22,000 -0.03(-30.00%)
Feb 10, 2023 0.1000 1,100 -0.00(-4.76%)
Feb 08, 2023 0.0600 0.1050 0 +0.04(+61.54%)
Feb 06, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Feb 03, 2023 0.0700 0.0700 0.0650 0.0650 11,000 -0.01(-7.14%)
Jan 27, 2023 0.0700 0 -0.00(-6.67%)
Jan 25, 2023 0.0750 0.0750 0 -0.01(-16.67%)
Jan 23, 2023 0.0900 0.0900 0 +0.00(+0.00%)
Jan 20, 2023 0.0850 0.0900 0.0850 0.0900 80,759 +0.00(+0.00%)
Jan 17, 2023 0.0900 0.0900 0 +0.01(+20.00%)
Jan 16, 2023 0.0750 0.0750 0.0750 0.0750 7,000 -0.01(-16.67%)
Jan 13, 2023 0.0900 0.0900 0.0900 0.0900 3,031 +0.08(+900.00%)
Jan 04, 2023 0.0090 9 -0.08(-90.00%)
Jan 03, 2023 0.0900 0.0900 0.0900 0.0900 2,000 -0.05(-35.71%)
Dec 29, 2022 0.1400 0 +0.01(+3.70%)
Dec 28, 2022 0.1350 0.1350 0.1350 0.1350 566 +0.04(+35.00%)
Dec 23, 2022 0.1000 0 -0.03(-23.08%)
Dec 22, 2022 0.1300 0.1300 0.1300 0.1300 9,000 -0.01(-3.70%)
Dec 14, 2022 0.1350 23 +0.01(+8.00%)
Dec 13, 2022 0.1600 0.1600 0.1250 0.1250 83,932 +0.00(+0.00%)
Dec 12, 2022 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+4.17%)
Dec 07, 2022 0.1200 0.1200 480 +0.01(+9.09%)
Dec 01, 2022 0.1100 0 +0.01(+10.00%)
Nov 30, 2022 0.1000 0.1000 0.1000 0.1000 13,000 +0.00(+0.00%)
Nov 28, 2022 0.1000 0.1000 20 -0.02(-16.67%)
Nov 24, 2022 0.1200 0.1200 100 +0.05(+71.43%)
Nov 23, 2022 0.0750 0.0750 0.0700 0.0700 107,749 -0.11(-61.11%)
Nov 21, 2022 0.1800 0.1800 0 +0.01(+5.88%)
Nov 18, 2022 0.1700 0.1700 0.1700 0.1700 12,000 +0.03(+21.43%)
Nov 17, 2022 0.1400 0.1400 0.0800 0.1400 30,020 +0.00(+0.00%)
Nov 16, 2022 0.1750 0.2000 0.1400 0.1400 46,098 +0.01(+7.69%)
Nov 15, 2022 0.2000 0.2000 0.1300 0.1300 4,270 +0.01(+4.00%)
Nov 14, 2022 0.1450 0.2000 0.1000 0.1250 29,516 +0.05(+78.57%)
Nov 11, 2022 0.0700 0.0700 0.0700 0.0700 5,000 -0.08(-53.33%)
Nov 10, 2022 0.1500 0.2000 0.1500 0.1500 16,250 +0.00(+0.00%)
Nov 09, 2022 0.1500 0.1500 0.1500 0.1500 2,000 +0.02(+15.38%)
Nov 08, 2022 0.1300 0.1300 0.1300 0.1300 21,200 +0.06(+85.71%)
Nov 02, 2022 0.0700 0 -0.03(-30.00%)
Oct 25, 2022 0.1000 0 +0.00(+0.00%)
Oct 18, 2022 0.1000 0 +0.00(+0.00%)
Oct 17, 2022 0.1000 0.1000 0.1000 0.1000 1,500 -0.03(-23.08%)
Oct 05, 2022 0.1300 2 +0.00(+0.00%)
Oct 03, 2022 0.1300 0.1300 1,000 -0.07(-35.00%)
Sep 09, 2022 0.2000 0 -0.05(-20.00%)
Sep 08, 2022 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Aug 26, 2022 0.2500 0 +0.00(+0.00%)
Aug 24, 2022 0.2500 0.2500 0 +0.05(+25.00%)
Aug 23, 2022 0.2000 0.2000 0.2000 0.2000 1,811 -0.03(-13.04%)
Aug 19, 2022 0.2300 0 -0.02(-8.00%)
Aug 17, 2022 0.2500 0.2500 0 -0.05(-16.67%)
Aug 11, 2022 0.3000 150 +0.00(+0.00%)
Aug 10, 2022 0.3000 0.3500 0.3000 0.3000 4,650 +0.00(+0.00%)
Aug 05, 2022 0.3000 386 +0.00(+0.00%)
Aug 04, 2022 0.3500 0.3500 0.3000 0.3000 3,000 -0.15(-33.33%)
Aug 02, 2022 0.4500 0.4500 100 +0.05(+12.50%)
Jul 26, 2022 0.4000 0 +0.00(+0.00%)
Jul 22, 2022 0.4000 0 +0.36(+788.89%)
Jul 19, 2022 0.0450 0.0450 0 +0.00(+0.00%)
Jul 18, 2022 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Jul 13, 2022 0.0500 0.0500 0 +0.01(+25.00%)
Jul 11, 2022 0.0400 0.0400 0 -0.01(-20.00%)
Jun 30, 2022 0.0500 0 +0.00(+0.00%)
Jun 24, 2022 0.0500 0 +0.00(+0.00%)
Jun 23, 2022 0.0500 0.0500 0.0500 0.0500 14,500 +0.00(+0.00%)
Jun 22, 2022 0.0400 0.0500 0.0400 0.0500 3,100 +0.00(+0.00%)
Jun 21, 2022 0.0400 0.0500 0.0300 0.0500 58,000 +0.01(+11.11%)
Jun 20, 2022 0.0450 0.0450 0.0450 0.0450 18,000 -0.01(-10.00%)
Jun 16, 2022 0.0500 0.0500 0 +0.00(+0.00%)
Jun 09, 2022 0.0500 0 +0.01(+11.11%)
Jun 07, 2022 0.0450 0.0450 700 +0.00(+0.00%)
Jun 02, 2022 0.0450 0 +0.00(+12.50%)
Jun 01, 2022 0.0450 0.0450 0.0400 0.0400 12,000 -0.00(-11.11%)
May 31, 2022 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
May 27, 2022 0.0450 0 +0.01(+18.42%)
May 25, 2022 0.0380 0.0380 0 -0.01(-24.00%)
May 24, 2022 0.0500 0.0500 0.0450 0.0500 198,000 -0.00(-9.09%)
May 20, 2022 0.0550 0 +0.00(+0.00%)
May 18, 2022 0.0550 0.0550 0 -0.00(-8.33%)
May 17, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.01(+20.00%)
May 16, 2022 0.0550 0.0550 0.0450 0.0500 34,200 -0.00(-9.09%)
May 13, 2022 0.0500 0.0550 0.0500 0.0550 46,000 +0.00(+10.00%)
May 12, 2022 0.0500 0.0500 0.0500 0.0500 14,790 +0.00(+0.00%)
May 11, 2022 0.0500 0.0550 0.0500 0.0500 71,000 -0.00(-9.09%)
May 10, 2022 0.0550 0.0550 0.0450 0.0550 58,050 +0.00(+10.00%)
May 09, 2022 0.0600 0.0600 0.0500 0.0500 154,840 -0.00(-9.09%)
May 06, 2022 0.0600 0.0650 0.0500 0.0550 267,000 -0.01(-15.38%)
May 05, 2022 0.0650 0.0650 0.0550 0.0650 282,115 +0.01(+8.33%)
May 04, 2022 0.0650 0.0650 0.0550 0.0600 318,000 -0.01(-7.69%)
May 03, 2022 0.0700 0.0850 0.0650 0.0650 134,921 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.