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, 2020 3.050 3.060 2.810 2.900 933,329 -0.14(-4.61%)
Jan 30, 2020 3.210 3.280 3.030 3.040 955,729 -0.19(-5.88%)
Jan 29, 2020 3.250 3.260 3.120 3.230 1,024,490 +0.04(+1.25%)
Jan 28, 2020 2.890 3.210 2.890 3.190 1,135,582 +0.29(+10.00%)
Jan 27, 2020 2.900 2.970 2.810 2.900 962,005 -0.07(-2.36%)
Jan 24, 2020 2.940 2.990 2.920 2.970 781,547 +0.06(+2.06%)
Jan 23, 2020 2.980 3.040 2.870 2.910 1,542,824 -0.02(-0.68%)
Jan 22, 2020 2.800 2.990 2.780 2.930 1,215,842 +0.16(+5.78%)
Jan 21, 2020 2.800 2.860 2.660 2.770 944,304 -0.03(-1.07%)
Jan 20, 2020 2.560 2.810 2.560 2.800 715,196 +0.25(+9.80%)
Jan 17, 2020 2.480 2.560 2.450 2.550 464,878 +0.09(+3.66%)
Jan 16, 2020 2.450 2.520 2.400 2.460 392,204 +0.02(+0.82%)
Jan 15, 2020 2.480 2.480 2.350 2.440 302,962 -0.01(-0.41%)
Jan 14, 2020 2.530 2.550 2.410 2.450 313,597 -0.04(-1.61%)
Jan 13, 2020 2.610 2.610 2.400 2.490 445,868 -0.10(-3.86%)
Jan 10, 2020 2.580 2.640 2.550 2.590 473,384 +0.04(+1.57%)
Jan 09, 2020 2.520 2.570 2.520 2.550 298,990 +0.06(+2.41%)
Jan 08, 2020 2.680 2.680 2.490 2.490 795,395 -0.14(-5.32%)
Jan 07, 2020 2.590 2.680 2.580 2.630 558,408 +0.08(+3.14%)
Jan 06, 2020 2.490 2.640 2.380 2.550 847,360 +0.06(+2.41%)
Jan 03, 2020 2.350 2.490 2.310 2.490 929,125 +0.15(+6.41%)
Jan 02, 2020 2.180 2.360 2.160 2.340 936,058 +0.19(+8.84%)
Dec 31, 2019 2.150 2.150 2.150 0 +0.01(+0.47%)
Dec 30, 2019 2.180 2.180 2.110 2.140 390,537 -0.02(-0.93%)
Dec 27, 2019 2.150 2.190 2.130 2.160 475,956 +0.02(+0.93%)
Dec 24, 2019 2.140 2.140 2.140 0 +0.00(+0.00%)
Dec 23, 2019 2.140 2.150 2.060 2.140 625,645 -0.01(-0.47%)
Dec 20, 2019 2.170 2.170 2.140 2.150 289,404 -0.01(-0.46%)
Dec 19, 2019 2.220 2.220 2.150 2.160 484,988 -0.05(-2.26%)
Dec 18, 2019 2.230 2.230 2.200 2.210 203,558 -0.01(-0.45%)
Dec 17, 2019 2.260 2.260 2.200 2.220 317,576 -0.03(-1.33%)
Dec 16, 2019 2.230 2.300 2.230 2.250 443,646 +0.03(+1.35%)
Dec 13, 2019 2.200 2.300 2.170 2.220 610,222 +0.02(+0.91%)
Dec 12, 2019 2.220 2.220 2.170 2.200 452,059 -0.01(-0.45%)
Dec 11, 2019 2.250 2.250 2.180 2.210 255,663 -0.02(-0.90%)
Dec 10, 2019 2.150 2.250 2.140 2.230 1,655,433 -0.09(-3.88%)
Dec 09, 2019 2.320 2.370 2.270 2.320 472,750 +0.02(+0.87%)
Dec 06, 2019 2.350 2.380 2.260 2.300 347,046 -0.03(-1.29%)
Dec 05, 2019 2.360 2.360 2.290 2.330 401,910 +0.06(+2.64%)
Dec 04, 2019 2.240 2.280 2.220 2.270 199,859 +0.03(+1.34%)
Dec 03, 2019 2.120 2.250 2.090 2.240 491,291 +0.06(+2.75%)
Dec 02, 2019 2.330 2.340 2.160 2.180 609,611 -0.15(-6.44%)
Nov 29, 2019 2.360 2.360 2.330 2.330 549,102 +0.00(+0.00%)
Nov 28, 2019 2.420 2.420 2.320 2.330 398,309 -0.09(-3.72%)
Nov 27, 2019 2.400 2.440 2.395 2.420 1,212,575 +0.02(+0.83%)
Nov 26, 2019 2.340 2.400 2.320 2.400 843,784 +0.06(+2.56%)
Nov 25, 2019 2.210 2.350 2.200 2.340 853,436 +0.16(+7.34%)
Nov 22, 2019 2.140 2.180 2.120 2.180 623,545 +0.04(+1.87%)
Nov 21, 2019 2.150 2.150 2.090 2.140 749,170 -0.01(-0.47%)
Nov 20, 2019 2.100 2.160 2.100 2.150 184,247 +0.05(+2.38%)
Nov 19, 2019 2.080 2.120 2.070 2.100 275,489 +0.05(+2.44%)
Nov 18, 2019 2.070 2.070 2.020 2.050 206,607 +0.00(+0.00%)
Nov 15, 2019 2.120 2.140 2.030 2.050 211,357 -0.07(-3.30%)
Nov 14, 2019 2.060 2.130 1.970 2.120 355,256 +0.07(+3.41%)
Nov 13, 2019 2.130 2.130 2.000 2.050 479,708 -0.08(-3.76%)
Nov 12, 2019 2.180 2.280 2.100 2.130 1,269,203 +0.05(+2.40%)
Nov 11, 2019 2.040 2.090 1.970 2.080 468,295 +0.05(+2.46%)
Nov 08, 2019 2.040 2.050 2.010 2.030 94,601 +0.02(+1.00%)
Nov 07, 2019 1.990 2.030 1.930 2.010 289,692 +0.03(+1.52%)
Nov 06, 2019 2.050 2.050 1.930 1.980 346,937 -0.06(-2.94%)
Nov 05, 2019 2.060 2.170 1.990 2.040 615,158 -0.05(-2.39%)
Nov 04, 2019 1.950 2.110 1.940 2.090 1,203,709 +0.16(+8.29%)
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.