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 (%)
Oct 31, 2016 0.1150 0.1200 0.1100 0.1150 21,978 -0.00(-4.17%)
Oct 27, 2016 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Oct 26, 2016 0.1100 0.1200 0.1050 0.1050 40,000 +0.00(+5.00%)
Oct 20, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 19, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Oct 18, 2016 0.1300 0.1300 0.1100 0.1100 48,600 -0.01(-12.00%)
Oct 17, 2016 0.1050 0.1250 0.1050 0.1250 21,400 +0.01(+13.64%)
Oct 14, 2016 0.1000 0.1100 0.1000 0.1100 40,500 +0.01(+10.00%)
Oct 07, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 06, 2016 0.0950 0.1000 0.0950 0.1000 130,500 +0.00(+0.00%)
Oct 03, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 30, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 29, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 28, 2016 0.0850 0.1000 0.0850 0.1000 4,100 +0.00(+0.00%)
Sep 27, 2016 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 26, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Sep 23, 2016 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Sep 22, 2016 0.0950 0.0950 0.0900 0.0900 45,500 -0.01(-10.00%)
Sep 21, 2016 0.1050 0.1050 0.1000 0.1000 101,000 +0.00(+0.00%)
Sep 19, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 15, 2016 0.1000 0.1000 0.1000 312 -0.02(-16.67%)
Sep 12, 2016 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Sep 09, 2016 0.1000 0.1000 0.0800 0.0900 160,000 +0.00(+0.00%)
Sep 08, 2016 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Sep 07, 2016 0.0950 0.1000 0.0950 0.0950 37,580 -0.02(-20.83%)
Aug 31, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 30, 2016 0.1100 0.1300 0.1100 0.1300 100,000 +0.01(+8.33%)
Aug 25, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 24, 2016 0.1250 0.1250 0.1100 0.1200 130,500 +0.01(+9.09%)
Aug 23, 2016 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Aug 16, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 11, 2016 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Aug 10, 2016 0.1050 0.1250 0.1050 0.1250 9,500 +0.02(+19.05%)
Aug 09, 2016 0.1050 0.1050 0.1050 0.1050 36,200 +0.00(+0.00%)
Aug 08, 2016 0.1050 0.1050 0.1050 0.1050 5,000 +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.