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

Xedec Adsorption (TSV: XBC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 0.0650 0.0650 0.0650 0.0650 6,000 -0.01(-7.14%)
Jan 28, 2016 0.0700 0.0700 0.0700 0.0700 200,000 +0.02(+27.27%)
Jan 18, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 15, 2016 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jan 12, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 30, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 29, 2015 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+10.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 22, 2015 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
Dec 18, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 15, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 11, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 10, 2015 0.0600 0.0600 0.0550 0.0550 6,000 -0.00(-8.33%)
Dec 09, 2015 0.0550 0.0600 0.0550 0.0600 104,000 +0.00(+9.09%)
Dec 08, 2015 0.0550 0.0550 0.0550 0.0550 52,500 +0.00(+0.00%)
Dec 07, 2015 0.0550 0.0550 0.0550 0.0550 42,500 +0.00(+0.00%)
Dec 04, 2015 0.0600 0.0600 0.0550 0.0550 40,900 -0.00(-8.33%)
Dec 03, 2015 0.0600 0.0600 0.0600 0.0600 164,000 +0.00(+0.00%)
Dec 02, 2015 0.0650 0.0650 0.0600 0.0600 107,850 -0.01(-7.69%)
Dec 01, 2015 0.0600 0.0650 0.0600 0.0650 137,000 +0.01(+8.33%)
Nov 30, 2015 0.0700 0.0700 0.0600 0.0600 108,000 -0.01(-7.69%)
Nov 27, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Nov 25, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 24, 2015 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Nov 23, 2015 0.0600 0.0600 0.0500 0.0600 528,000 -0.01(-7.69%)
Nov 18, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 17, 2015 0.0600 0.0600 0.0600 0.0600 27,000 +0.00(+9.09%)
Nov 12, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 11, 2015 0.0550 0.0550 0.0550 0.0550 48,500 +0.00(+0.00%)
Nov 10, 2015 0.0650 0.0700 0.0500 0.0550 1,219,000 -0.01(-15.38%)
Nov 06, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Nov 05, 2015 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-15.79%)
Nov 04, 2015 0.0700 0.0950 0.0700 0.0950 139,000 +0.03(+46.15%)
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.