Xigem Technologies Corporation (XIGM.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 01:10PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
May 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
May 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 30, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	44,000
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,093
Apr 24, 2024	0.0100	0.0300	0.0100	0.0300	0.0300	112,000
Apr 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	56,000
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	348,000
Apr 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Mar 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	47,559
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	704,000
Mar 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	9,000
Mar 20, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	58,000
Mar 19, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	32,167
Mar 18, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	116,000
Mar 15, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	84,500
Mar 14, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	194,075
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	12,000
Mar 11, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	18,847
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Mar 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Mar 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 01, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 29, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	19,000
Feb 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Feb 23, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	3,000
Feb 22, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	6,500
Feb 21, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Feb 20, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Feb 16, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Feb 15, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	890
Feb 14, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	-
Feb 13, 2024	0.1500	0.1500	0.1400	0.1400	0.1400	20,816
Feb 12, 2024	0.0300	0.1500	0.0300	0.1500	0.1500	26,000
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,498
Jan 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Jan 16, 2024	0.0200	0.0200	0.0050	0.0050	0.0050	57,917
Jan 15, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 12, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 11, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 10, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 09, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 08, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 05, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 04, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 03, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Jan 02, 2024	0.0750	0.0750	0.0750	0.0750	0.0750	-
Dec 29, 2023	0.0500	0.0750	0.0200	0.0750	0.0750	4,200
Dec 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 20, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 15, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	791
Dec 12, 2023	0.0650	0.1000	0.0650	0.1000	0.1000	73,000
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,807
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7309+0.0001(+0.01%)

CRUDE OIL78.47+0.36(+0.46%)

Bitcoin CAD87,886.30+1,178.49(+1.36%)

Xigem Technologies Corporation (XIGM.CN)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7309
+0.0001(+0.01%)

CRUDE OIL
78.47
+0.36(+0.46%)

Bitcoin CAD
87,886.30
+1,178.49(+1.36%)