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 31, 2019 0.7400 0.7600 0.7400 0.7600 12,400 +0.02(+2.70%)
Jan 30, 2019 0.7600 0.7600 0.7400 0.7400 28,973 -0.02(-2.63%)
Jan 29, 2019 0.8000 0.8000 0.7500 0.7600 20,239 -0.02(-2.56%)
Jan 28, 2019 0.7800 0.7800 0.7700 0.7800 66,150 +0.00(+0.00%)
Jan 25, 2019 0.7900 0.7900 0.7600 0.7800 41,200 +0.00(+0.00%)
Jan 24, 2019 0.7500 0.7800 0.7500 0.7800 29,043 +0.02(+2.63%)
Jan 23, 2019 0.7800 0.7800 0.7600 0.7600 8,300 -0.02(-2.56%)
Jan 22, 2019 0.7800 0.7800 0.7600 0.7800 22,450 +0.00(+0.00%)
Jan 21, 2019 0.7500 0.7800 0.7400 0.7800 19,500 +0.03(+4.00%)
Jan 18, 2019 0.7200 0.7500 0.7200 0.7500 79,060 +0.05(+7.14%)
Jan 17, 2019 0.7200 0.7200 0.7000 0.7000 11,700 -0.02(-2.78%)
Jan 16, 2019 0.7400 0.7400 0.7200 0.7200 16,400 +0.01(+1.41%)
Jan 15, 2019 0.7100 0.7200 0.7000 0.7100 27,500 +0.01(+1.43%)
Jan 14, 2019 0.7200 0.7200 0.7000 0.7000 21,700 -0.01(-1.41%)
Jan 11, 2019 0.7200 0.7200 0.7100 0.7100 3,500 +0.00(+0.00%)
Jan 10, 2019 0.7100 0.7100 0.6800 0.7100 37,467 +0.01(+1.43%)
Jan 09, 2019 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Jan 08, 2019 0.6900 0.7000 0.6800 0.7000 14,200 +0.02(+2.94%)
Jan 07, 2019 0.7100 0.7100 0.6800 0.6800 121,840 -0.05(-6.85%)
Jan 04, 2019 0.7300 0.7500 0.7300 0.7300 32,426 +0.00(+0.00%)
Jan 03, 2019 0.7400 0.7400 0.7300 0.7300 10,500 +0.01(+1.39%)
Jan 02, 2019 0.7200 0.7200 0.7200 0.7200 7,500 -0.01(-1.37%)
Dec 31, 2018 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Dec 28, 2018 0.6800 0.7400 0.6800 0.7200 58,000 +0.03(+4.35%)
Dec 27, 2018 0.6900 0.6900 0.6900 0.6900 3,025 -0.02(-2.82%)
Dec 24, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 21, 2018 0.7000 0.7000 0.7000 0.7000 6,700 -0.02(-2.78%)
Dec 20, 2018 0.7200 0.7200 0.7200 0.7200 5,500 +0.03(+4.35%)
Dec 19, 2018 0.7000 0.7000 0.6900 0.6900 43,100 -0.01(-1.43%)
Dec 18, 2018 0.7000 0.7000 0.7000 0.7000 6,500 -0.01(-1.41%)
Dec 17, 2018 0.7100 0.7100 0.7100 0.7100 1,000 +0.01(+1.43%)
Dec 14, 2018 0.7000 0.7000 0.7000 0.7000 25,388 +0.00(+0.00%)
Dec 13, 2018 0.7100 0.7100 0.7000 0.7000 51,500 -0.01(-1.41%)
Dec 12, 2018 0.7400 0.7400 0.7100 0.7100 18,700 -0.01(-1.39%)
Dec 11, 2018 0.7500 0.7500 0.7200 0.7200 9,040 -0.01(-1.37%)
Dec 10, 2018 0.7300 0.7300 0.7300 0.7300 18,961 -0.02(-2.67%)
Dec 07, 2018 0.7500 0.7500 0.7500 0.7500 17,500 +0.03(+4.17%)
Dec 06, 2018 0.7100 0.7600 0.7100 0.7200 108,500 -0.04(-5.26%)
Dec 05, 2018 0.7500 0.7700 0.7400 0.7600 170,969 +0.05(+7.04%)
Dec 04, 2018 0.7000 0.7100 0.7000 0.7100 11,000 +0.01(+1.43%)
Dec 03, 2018 0.7400 0.7400 0.6900 0.7000 15,900 -0.03(-4.11%)
Nov 30, 2018 0.7000 0.7400 0.7000 0.7300 60,050 +0.03(+4.29%)
Nov 29, 2018 0.6700 0.7000 0.6700 0.7000 20,500 +0.05(+7.69%)
Nov 28, 2018 0.6600 0.6700 0.6400 0.6500 45,550 +0.01(+1.56%)
Nov 27, 2018 0.6800 0.6800 0.6400 0.6400 116,155 -0.04(-5.88%)
Nov 26, 2018 0.6900 0.6900 0.6800 0.6800 17,000 +0.00(+0.00%)
Nov 23, 2018 0.6800 0.6800 0.6800 0.6800 700 -0.02(-2.86%)
Nov 22, 2018 0.7300 0.7300 0.7000 0.7000 80,892 -0.03(-4.11%)
Nov 21, 2018 0.7500 0.7500 0.7300 0.7300 19,894 -0.02(-2.67%)
Nov 20, 2018 0.7100 0.7500 0.7000 0.7500 23,500 +0.04(+5.63%)
Nov 19, 2018 0.7300 0.7300 0.7100 0.7100 2,000 +0.01(+1.43%)
Nov 16, 2018 0.7000 0.7300 0.7000 0.7000 13,800 -0.02(-2.78%)
Nov 15, 2018 0.7200 0.7200 0.7200 0.7200 3,985 +0.02(+2.86%)
Nov 14, 2018 0.7300 0.7500 0.7000 0.7000 20,272 -0.03(-4.11%)
Nov 13, 2018 0.7500 0.7500 0.7300 0.7300 88,500 +0.01(+1.39%)
Nov 12, 2018 0.7500 0.7500 0.7200 0.7200 81,000 -0.04(-5.26%)
Nov 09, 2018 0.7400 0.7600 0.7300 0.7600 42,199 +0.00(+0.00%)
Nov 08, 2018 0.7600 0.7800 0.7400 0.7600 38,000 +0.00(+0.00%)
Nov 07, 2018 0.7300 0.7600 0.7200 0.7600 49,450 +0.06(+8.57%)
Nov 06, 2018 0.7200 0.7200 0.7000 0.7000 30,100 -0.01(-1.41%)
Nov 05, 2018 0.7000 0.7100 0.6800 0.7100 65,700 +0.02(+2.90%)
Nov 02, 2018 0.6900 0.6900 0.6900 0.6900 3,250 +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.