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 06, 2021 9.980 9.980 9.980 0 +0.44(+4.61%)
Jan 05, 2021 9.750 9.860 9.420 9.540 970,276 +0.02(+0.21%)
Jan 04, 2021 9.480 10.07 9.360 9.520 1,215,077 +0.52(+5.78%)
Dec 31, 2020 9.000 9.000 9.000 0 +1.05(+13.21%)
Dec 30, 2020 8.440 8.450 7.700 7.950 1,069,266 -0.32(-3.87%)
Dec 29, 2020 8.490 8.500 8.150 8.270 1,009,771 +0.24(+2.99%)
Dec 24, 2020 8.030 8.030 8.030 0 +0.11(+1.39%)
Dec 23, 2020 7.690 7.940 7.600 7.920 439,267 +0.43(+5.74%)
Dec 22, 2020 7.500 7.570 7.350 7.490 460,382 +0.14(+1.90%)
Dec 21, 2020 7.500 7.560 7.100 7.350 886,657 -0.22(-2.91%)
Dec 18, 2020 7.480 8.090 7.310 7.570 1,534,158 +0.28(+3.84%)
Dec 17, 2020 7.400 7.490 7.260 7.290 257,166 -0.01(-0.14%)
Dec 16, 2020 7.390 7.420 7.110 7.300 622,643 -0.09(-1.22%)
Dec 15, 2020 7.440 7.700 7.330 7.390 662,294 +0.00(+0.00%)
Dec 14, 2020 7.400 7.490 7.260 7.390 889,008 +0.15(+2.07%)
Dec 11, 2020 7.100 7.400 7.070 7.240 823,125 +0.09(+1.26%)
Dec 10, 2020 6.700 7.240 6.690 7.150 1,519,302 +0.56(+8.50%)
Dec 09, 2020 6.880 7.370 6.500 6.590 2,802,032 -0.26(-3.80%)
Dec 08, 2020 6.840 6.880 6.580 6.850 286,602 +0.15(+2.24%)
Dec 07, 2020 6.710 6.870 6.600 6.700 421,252 +0.10(+1.52%)
Dec 04, 2020 6.490 6.780 6.410 6.600 439,356 +0.30(+4.76%)
Dec 03, 2020 6.190 6.400 6.100 6.300 329,962 +0.29(+4.83%)
Dec 02, 2020 6.040 6.050 5.920 6.010 272,908 +0.00(+0.00%)
Dec 01, 2020 6.000 6.150 5.990 6.010 420,310 +0.02(+0.33%)
Nov 30, 2020 5.930 5.990 5.880 5.990 214,092 +0.13(+2.22%)
Nov 27, 2020 5.930 5.990 5.760 5.860 307,417 -0.03(-0.51%)
Nov 26, 2020 5.840 5.920 5.780 5.890 152,136 +0.09(+1.55%)
Nov 25, 2020 5.710 5.810 5.660 5.800 205,452 +0.06(+1.05%)
Nov 24, 2020 5.880 5.900 5.650 5.740 376,605 -0.14(-2.38%)
Nov 23, 2020 5.990 5.990 5.850 5.880 427,070 -0.04(-0.68%)
Nov 20, 2020 5.810 5.940 5.740 5.920 1,039,758 +0.16(+2.78%)
Nov 19, 2020 5.760 5.780 5.670 5.760 328,710 +0.04(+0.70%)
Nov 18, 2020 5.790 5.890 5.680 5.720 485,127 -0.08(-1.38%)
Nov 17, 2020 5.890 5.890 5.730 5.800 586,873 -0.03(-0.51%)
Nov 16, 2020 5.630 5.850 5.600 5.830 518,159 +0.30(+5.42%)
Nov 13, 2020 5.460 5.550 5.300 5.530 339,528 +0.08(+1.47%)
Nov 12, 2020 5.400 5.550 5.310 5.450 490,010 +0.16(+3.02%)
Nov 11, 2020 5.440 5.440 5.130 5.290 332,240 -0.10(-1.86%)
Nov 10, 2020 4.940 5.440 4.860 5.390 1,038,360 -0.10(-1.82%)
Nov 09, 2020 5.740 5.820 5.450 5.490 393,999 -0.01(-0.18%)
Nov 06, 2020 5.570 5.570 5.330 5.500 318,172 +0.00(+0.00%)
Nov 05, 2020 5.530 5.630 5.370 5.500 527,460 +0.08(+1.48%)
Nov 04, 2020 5.430 5.510 5.260 5.420 182,769 +0.04(+0.74%)
Nov 03, 2020 5.320 5.440 5.220 5.380 308,223 +0.08(+1.51%)
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.