Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
21:04:05 EDT Sat 27 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26XMHH8.65258.738.5858.730.14993,181217.269.76
2024-04-25XMHH8.638.708.58018.5801-0.04991,610257.269.76
2024-04-24XMHH8.508.638.508.630.06992,968327.269.76
2024-04-23XMHH8.668.808.438.49-0.379,976717.269.76
2024-04-22XMHH8.81138.948.808.80-0.051,391257.269.76
2024-04-19XMHH8.948.968.878.870.027978187.269.76
2024-04-18XMHH8.858.908.858.90-0.0151,430157.269.71
2024-04-17XMHH8.958.958.81018.9150.0354,878207.559.71
2024-04-16XMHH8.8448.888.768.880.073,062167.559.76
2024-04-15XMHH8.8458.888.738.819,234637.559.76
2024-04-12XMHH8.898.958.628.81-0.255,288327.559.76
2024-04-11XMHH8.99998.99998.868.88-0.123,010187.559.76
2024-04-10XMHH8.689.008.689.000.105,6561437.559.76
2024-04-09XMHH8.858.918.708.76-0.095,652777.559.76
2024-04-08XMHH9.029.028.858.85-0.133,369287.559.76
2024-04-05XMHH8.879.078.879.03-0.086,020537.5510.09
2024-04-04XMHH9.0059.108.919.07-0.103,718547.5510.09
2024-04-03XMHH8.839.018.839.010.101,421168.4010.09
2024-04-02XMHH8.838.92998.738.91-0.104,099427.6910.09
2024-04-01XMHH8.828.908.808.83-0.202,258248.409.30
2024-03-29XMHH8.909.108.809.000.195007.6910.09
2024-03-28XMHH8.909.108.809.000.1958,332467.6910.09
2024-03-27XMHH8.758.908.758.900.154,327197.699.30
2024-03-26XMHH8.858.908.758.75-0.102,660277.6910.04
2024-03-25XMHH8.708.858.708.850.023,202307.6910.04
2024-03-22XMHH8.728.838.668.830.092,778287.6910.04
2024-03-21XMHH8.708.718.6158.71-0.058,184467.6910.04
2024-03-20XMHH8.788.808.658.730.064,183197.699.40
2024-03-19XMHH8.688.808.678.670.142,208358.549.91
2024-03-18XMHH8.828.858.658.65-0.123,444457.6910.04
2024-03-15XMHH8.708.808.6958.800.00252,8182497.6910.04
2024-03-14XMHH8.768.798.518.70-0.06262,686237.6910.04
2024-03-13XMHH8.768.85528.708.700.15521,707267.6910.04
2024-03-12XMHH8.768.76018.65238.700.00011,644407.6910.04
2024-03-11XMHH8.808.908.748.76-0.02996,146447.9310.04
2024-03-08XMHH8.858.908.8058.8999-0.0351,891377.6910.04
2024-03-07XMHH8.758.858.758.840.08992,092457.6910.04
2024-03-06XMHH8.768.788.738.760.073,202227.6910.04
2024-03-05XMHH8.698.708.698.69-0.131,579187.6910.04
2024-03-04XMHH8.738.89998.668.820.123,822357.6910.04
2024-03-01XMHH8.68368.89998.68368.70-0.1752,076757.6910.08
2024-02-29XMHH8.608.8758.608.8750.08552,206207.6910.04
2024-02-28XMHH8.708.808.708.78950.18954,107347.6910.04
2024-02-27XMHH8.648.70018.608.60-0.09991,953277.699.55
2024-02-26XMHH8.598.808.588.800.226,485407.699.81
2024-02-23XMHH8.578.718.578.58-0.091,333177.659.64
2024-02-22XMHH8.7058.74968.7058.740.0353,050537.699.60
2024-02-21XMHH8.598.858.598.7050.04476,292457.659.60
2024-02-20XMHH8.568.708.568.6603-0.11973,988417.609.60
2024-02-19XMHH8.66318.788.668.780.1025007.609.64
2024-02-16XMHH8.66318.788.668.780.10256,083547.609.64
2024-02-15XMHH8.62468.7398.62468.67750.00752,527227.609.60
2024-02-14XMHH8.558.678.558.670.053,429387.609.59
2024-02-13XMHH8.318.51018.318.510.0210,940387.609.55
2024-02-12XMHH8.518.618.428.420.057510,875827.609.55
2024-02-09XMHH8.518.618.408.51-0.0522,998797.649.55
2024-02-08XMHH8.548.6248.408.51-0.04516,465507.699.59
2024-02-07XMHH8.4258.888.4258.560.0847,9501417.649.59
2024-02-06XMHH8.438.558.308.480.084,044457.559.44
2024-02-05XMHH8.52358.548.408.40-0.143,718337.699.59
2024-02-02XMHH8.678.678.358.54-0.2010,187667.6010.04
2024-02-01XMHH8.758.758.628.620.18661197.7810.04
2024-01-31XMHH8.628.798.608.603,541267.789.24
2024-01-30XMHH8.74998.818.608.78-0.009910,736467.7810.08
2024-01-29XMHH8.678.678.588.61-0.03994,101307.789.49