Xigem Technologies Corporation (XIGM.CN)

Compare

0.0150

0.0000

(0.00%)

At close: April 1 at 2:57:52 PM EDT

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 2, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Apr 1, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	120,201
Mar 31, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 20, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 19, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	1,070
Mar 18, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 17, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 14, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	30,000
Mar 12, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 11, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 10, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	343,624
Mar 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	52,000
Mar 4, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 3, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	3,100
Feb 28, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	489,000
Feb 27, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 26, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	40,000
Feb 25, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	23,000
Feb 24, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	72,130
Feb 21, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	183,000
Feb 20, 2025	0.0100	0.0150	0.0100	0.0150	0.0150	587,000
Feb 19, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 18, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,065
Feb 14, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	305,000
Feb 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	19,000
Feb 12, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	83,000
Feb 11, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	147,000
Feb 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	82,000
Feb 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 5, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 4, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Feb 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 31, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	53,000
Jan 30, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	43,000
Jan 29, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 28, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jan 27, 2025	0.0200	0.0200	0.0150	0.0150	0.0150	183,000
Jan 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 22, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	75,000
Jan 21, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 20, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 16, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	65,000
Jan 9, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	45,000
Jan 8, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	44,770
Jan 7, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	44,557
Jan 6, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	32,000
Jan 3, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	73,332
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	117,000
Dec 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 27, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	99,000
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 23, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	2,480
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Dec 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	69,000
Dec 18, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	295,332
Dec 17, 2024	0.0100	0.0400	0.0100	0.0400	0.0400	813,043
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	206,883
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	115,000
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Dec 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	23,000
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,640
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,000
Dec 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Dec 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 29, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 28, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Nov 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	4,000
Nov 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,501
Nov 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,223
Nov 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 8, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Nov 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	146,000
Nov 1, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	121,000
Oct 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	17,000
Oct 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,000
Oct 28, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	10,365
Oct 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	7,010
Oct 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Oct 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	40,332
Oct 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	29,437
Oct 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Oct 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	47,000
Sep 24, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 23, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 20, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	19,000
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,840
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	10,700
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0200	0.0300	0.0100	0.0300	0.0300	17,845
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,050
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,148
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,033
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Aug 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Aug 6, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,000
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 30, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 29, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 25, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Jul 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 23, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	13,000
Jul 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 19, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 18, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 16, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jul 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jun 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
Jun 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,400
Jun 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 7, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 6, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 5, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 4, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jun 3, 2024	0.0250	0.0250	0.0150	0.0150	0.0150	46,650
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
May 24, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 22, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 17, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	149,000
May 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	39,000
May 10, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 9, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 8, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
May 7, 2024	0.0250	0.0250	0.0100	0.0250	0.0250	88,300
May 6, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	39,000
May 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	26,000
May 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	20,000
May 1, 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 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000

ZEU.CN ZeU Technologies Inc.

0.0100

0.00%

HPTO hopTo Inc.

0.0200

0.00%

LFIN Longfin Corp.

0.0001

0.00%

NMYSF NamSys Inc.

0.7700

0.00%

AISX.V Aisix Solutions Inc.

0.0300

+20.00%

AIG.CN Genesis AI Corp.

0.1000

-9.09%

WFLD.V Wellfield Technologies Inc.

0.0150

0.00%

OMQS OMNIQ Corp.

0.0600

+20.00%

WHIP.CN Credissential Inc.

0.0200

-20.00%

TGGL.CN Toggle3D.ai Inc.

0.0400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Xigem Technologies Corporation (XIGM.CN)

Related Tickers