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, 2017 0.5200 0.5300 0.5000 0.5000 54,300 -0.04(-7.41%)
Oct 30, 2017 0.5000 0.5400 0.5000 0.5400 16,500 +0.03(+5.88%)
Oct 27, 2017 0.5300 0.5300 0.5100 0.5100 2,803 -0.02(-3.77%)
Oct 26, 2017 0.5300 0.5300 0.5300 0.5300 4,500 +0.03(+6.00%)
Oct 25, 2017 0.5300 0.5300 0.5000 0.5000 16,500 +0.00(+0.00%)
Oct 24, 2017 0.4750 0.5000 0.4500 0.5000 177,750 +0.06(+13.64%)
Oct 23, 2017 0.4850 0.4850 0.4400 0.4400 96,500 -0.06(-12.00%)
Oct 20, 2017 0.5200 0.5400 0.5000 0.5000 80,900 -0.04(-7.41%)
Oct 19, 2017 0.5300 0.5400 0.5200 0.5400 15,600 +0.02(+3.85%)
Oct 18, 2017 0.5400 0.5400 0.5200 0.5200 5,222 -0.01(-1.89%)
Oct 17, 2017 0.5200 0.5300 0.5100 0.5300 36,750 -0.01(-1.85%)
Oct 16, 2017 0.5400 0.5400 0.5400 0.5400 2,000 +0.00(+0.00%)
Oct 13, 2017 0.5100 0.5400 0.4900 0.5400 44,400 +0.03(+5.88%)
Oct 12, 2017 0.5500 0.5500 0.5100 0.5100 133,000 -0.03(-5.56%)
Oct 11, 2017 0.5600 0.5700 0.5400 0.5400 67,166 -0.04(-6.90%)
Oct 10, 2017 0.5700 0.5900 0.5700 0.5800 32,800 +0.01(+1.75%)
Oct 06, 2017 0.6300 0.6300 0.5700 0.5700 24,500 -0.06(-9.52%)
Oct 05, 2017 0.5900 0.6300 0.5800 0.6300 26,000 +0.02(+3.28%)
Oct 04, 2017 0.6200 0.6200 0.6100 0.6100 2,100 +0.00(+0.00%)
Oct 03, 2017 0.6100 0.6200 0.6100 0.6100 10,500 +0.01(+1.67%)
Oct 02, 2017 0.6300 0.6300 0.6000 0.6000 10,000 -0.03(-4.76%)
Sep 29, 2017 0.6300 0.6400 0.6300 0.6300 4,000 -0.02(-3.08%)
Sep 28, 2017 0.6500 0.6500 0.6500 0.6500 1,600 +0.01(+1.56%)
Sep 27, 2017 0.6400 0.6400 0.6400 0.6400 10,805 -0.04(-5.88%)
Sep 26, 2017 0.6100 0.7100 0.5900 0.6800 148,500 +0.09(+15.25%)
Sep 25, 2017 0.6200 0.6200 0.5900 0.5900 32,000 +0.00(+0.00%)
Sep 22, 2017 0.6200 0.6200 0.5900 0.5900 68,500 -0.06(-9.23%)
Sep 21, 2017 0.6400 0.6600 0.6300 0.6500 42,578 +0.00(+0.00%)
Sep 20, 2017 0.6000 0.6500 0.6000 0.6500 138,500 +0.05(+8.33%)
Sep 19, 2017 0.6000 0.6050 0.6000 0.6000 36,400 +0.00(+0.00%)
Sep 18, 2017 0.5900 0.6000 0.5700 0.6000 45,200 +0.00(+0.00%)
Sep 15, 2017 0.5900 0.6000 0.5900 0.6000 16,800 +0.02(+3.45%)
Sep 14, 2017 0.6000 0.6000 0.5500 0.5800 54,167 -0.02(-3.33%)
Sep 13, 2017 0.6100 0.6200 0.6000 0.6000 41,630 -0.03(-4.76%)
Sep 12, 2017 0.6000 0.6300 0.6000 0.6300 21,400 +0.03(+5.00%)
Sep 11, 2017 0.5700 0.6300 0.5700 0.6000 103,000 +0.03(+5.26%)
Sep 08, 2017 0.6200 0.6400 0.5700 0.5700 133,000 -0.05(-8.06%)
Sep 07, 2017 0.5700 0.6400 0.5500 0.6200 603,300 +0.03(+5.08%)
Sep 06, 2017 0.5700 0.6200 0.5400 0.5900 524,800 +0.03(+5.36%)
Sep 05, 2017 0.5200 0.6400 0.5200 0.5600 482,280 +0.04(+7.69%)
Sep 01, 2017 0.5000 0.5200 0.5000 0.5200 20,500 +0.02(+4.00%)
Aug 31, 2017 0.5000 0.5000 0.4900 0.5000 121,500 +0.01(+1.01%)
Aug 30, 2017 0.4800 0.4950 0.4800 0.4950 6,500 +0.01(+2.06%)
Aug 29, 2017 0.4900 0.5000 0.4850 0.4850 42,000 -0.06(-10.19%)
Aug 28, 2017 0.5000 0.5400 0.4900 0.5400 118,000 +0.07(+13.68%)
Aug 25, 2017 0.4750 0.4750 0.4600 0.4750 12,500 -0.02(-3.06%)
Aug 24, 2017 0.5000 0.5000 0.4900 0.4900 11,200 +0.01(+2.08%)
Aug 22, 2017 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Aug 21, 2017 0.4600 0.4600 0.4600 0.4600 1,500 -0.02(-4.17%)
Aug 18, 2017 0.4700 0.4800 0.4700 0.4800 3,000 +0.01(+2.13%)
Aug 17, 2017 0.4700 0.4700 0.4700 0.4700 17,000 +0.00(+0.00%)
Aug 16, 2017 0.4600 0.4700 0.4550 0.4700 86,000 -0.01(-2.08%)
Aug 15, 2017 0.5100 0.5100 0.4800 0.4800 60,050 -0.03(-5.88%)
Aug 14, 2017 0.5000 0.5100 0.5000 0.5100 6,500 +0.01(+2.00%)
Aug 11, 2017 0.4600 0.5000 0.4600 0.5000 9,000 +0.02(+4.17%)
Aug 10, 2017 0.4800 0.4800 0.4800 0.4800 2,500 -0.02(-4.00%)
Aug 09, 2017 0.5000 0.5000 0.5000 0.5000 7,500 +0.03(+6.38%)
Aug 08, 2017 0.4700 0.4700 0.4500 0.4700 65,500 +0.02(+4.44%)
Aug 04, 2017 0.4600 0.4600 0.4500 0.4500 9,000 +0.00(+0.00%)
Aug 02, 2017 0.4500 0.4500 0.4500 200 -0.01(-2.17%)
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.