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, 2018 0.7000 0.7000 0.6800 0.6900 192,819 +0.01(+1.47%)
Oct 30, 2018 0.7200 0.7200 0.6800 0.6800 228,500 -0.04(-5.56%)
Oct 29, 2018 0.6900 0.7200 0.6900 0.7200 8,718 +0.02(+2.86%)
Oct 26, 2018 0.7000 0.7000 0.6900 0.7000 30,450 -0.01(-1.41%)
Oct 25, 2018 0.7200 0.7200 0.7000 0.7100 14,300 -0.02(-2.74%)
Oct 24, 2018 0.6900 0.7300 0.6900 0.7300 235,363 +0.05(+7.35%)
Oct 23, 2018 0.7000 0.7000 0.6700 0.6800 88,479 -0.03(-4.23%)
Oct 22, 2018 0.7200 0.7300 0.7000 0.7100 81,252 -0.01(-1.39%)
Oct 19, 2018 0.7300 0.7300 0.7100 0.7200 125,950 -0.02(-2.70%)
Oct 18, 2018 0.7700 0.7700 0.7400 0.7400 62,229 -0.02(-2.63%)
Oct 17, 2018 0.7600 0.7600 0.7200 0.7600 145,225 +0.02(+2.70%)
Oct 16, 2018 0.8000 0.8000 0.7400 0.7400 255,114 -0.06(-7.50%)
Oct 15, 2018 0.7800 0.8100 0.7400 0.8000 552,150 +0.02(+2.56%)
Oct 12, 2018 0.8000 0.8000 0.7400 0.7800 682,082 -0.02(-2.50%)
Oct 11, 2018 0.7800 0.9500 0.7800 0.8000 543,265 -0.04(-4.76%)
Oct 10, 2018 0.8000 0.8400 0.7400 0.8400 162,750 +0.02(+2.44%)
Oct 09, 2018 0.7800 0.8200 0.7700 0.8200 44,899 +0.02(+2.50%)
Oct 05, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 04, 2018 0.8400 0.8400 0.8000 0.8000 81,499 -0.02(-2.44%)
Oct 03, 2018 0.8200 0.8200 0.8200 0.8200 3,450 -0.02(-2.38%)
Oct 02, 2018 0.8100 0.8400 0.8000 0.8400 39,000 +0.04(+5.00%)
Oct 01, 2018 0.8300 0.8400 0.8000 0.8000 49,660 +0.00(+0.00%)
Sep 28, 2018 0.8000 0.8000 0.7700 0.8000 61,202 +0.02(+2.56%)
Sep 27, 2018 0.8500 0.8500 0.7800 0.7800 45,616 -0.07(-8.24%)
Sep 26, 2018 0.8700 0.9000 0.8500 0.8500 31,100 -0.04(-4.49%)
Sep 25, 2018 0.8900 0.8900 0.8900 0.8900 7,500 +0.00(+0.00%)
Sep 24, 2018 0.8900 0.9000 0.8600 0.8900 36,459 -0.01(-1.11%)
Sep 21, 2018 0.9000 0.9000 0.9000 0.9000 2,400 +0.00(+0.00%)
Sep 20, 2018 0.9300 0.9300 0.9000 0.9000 12,575 -0.01(-1.10%)
Sep 19, 2018 0.9000 0.9300 0.9000 0.9100 21,300 +0.01(+1.11%)
Sep 18, 2018 0.9300 0.9300 0.9000 0.9000 28,425 -0.03(-3.23%)
Sep 17, 2018 0.9300 0.9300 0.9200 0.9300 11,310 -0.02(-2.11%)
Sep 14, 2018 0.9500 0.9500 0.9200 0.9500 8,600 +0.00(+0.00%)
Sep 13, 2018 0.9300 0.9500 0.9200 0.9500 6,200 +0.02(+2.15%)
Sep 12, 2018 0.9400 0.9400 0.9300 0.9300 6,500 +0.03(+3.33%)
Sep 11, 2018 0.9100 0.9100 0.9000 0.9000 65,000 -0.02(-2.17%)
Sep 10, 2018 0.9500 0.9500 0.9200 0.9200 9,150 +0.00(+0.00%)
Sep 07, 2018 0.8500 0.9300 0.8500 0.9200 69,800 +0.07(+8.24%)
Sep 06, 2018 0.9100 0.9400 0.8500 0.8500 77,863 -0.03(-3.41%)
Sep 05, 2018 0.9700 0.9700 0.8800 0.8800 307,712 -0.09(-9.28%)
Sep 04, 2018 0.9800 1.000 0.9700 0.9700 12,200 -0.01(-1.02%)
Aug 31, 2018 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 30, 2018 0.9600 1.000 0.9600 0.9800 558,112 +0.06(+6.52%)
Aug 29, 2018 0.9200 0.9300 0.9200 0.9200 2,809 +0.00(+0.00%)
Aug 28, 2018 0.9400 0.9600 0.9200 0.9200 79,350 -0.02(-2.13%)
Aug 27, 2018 0.9400 0.9600 0.9400 0.9400 98,225 +0.00(+0.00%)
Aug 24, 2018 0.9600 0.9600 0.9400 0.9400 12,388 +0.00(+0.00%)
Aug 23, 2018 0.9400 0.9600 0.9400 0.9400 37,976 +0.00(+0.00%)
Aug 22, 2018 0.9600 0.9600 0.9400 0.9400 44,350 -0.01(-1.05%)
Aug 21, 2018 0.9400 0.9700 0.9400 0.9500 57,950 +0.00(+0.00%)
Aug 20, 2018 0.9700 0.9800 0.9500 0.9500 44,154 -0.02(-2.06%)
Aug 17, 2018 0.9800 0.9800 0.9500 0.9700 34,326 +0.01(+1.04%)
Aug 16, 2018 1.010 1.010 0.9600 0.9600 36,108 -0.03(-3.03%)
Aug 15, 2018 0.9800 1.050 0.9500 0.9900 122,437 +0.03(+3.13%)
Aug 14, 2018 0.9000 0.9600 0.9000 0.9600 118,550 +0.09(+10.34%)
Aug 13, 2018 0.8500 0.9300 0.8500 0.8700 123,005 +0.01(+1.16%)
Aug 10, 2018 0.8900 0.8900 0.8600 0.8600 3,250 +0.01(+1.18%)
Aug 09, 2018 0.8700 0.8700 0.8500 0.8500 65,900 -0.02(-2.30%)
Aug 08, 2018 0.8500 0.8700 0.8500 0.8700 60,500 +0.02(+2.35%)
Aug 07, 2018 0.8600 0.8600 0.8400 0.8500 128,105 -0.01(-1.16%)
Aug 03, 2018 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Aug 02, 2018 0.8000 0.9000 0.8000 0.8500 240,914 +0.08(+10.39%)
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.