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 (%)
Nov 30, 2016 0.1100 0.1200 0.1100 0.1200 12,150 +0.01(+14.29%)
Nov 29, 2016 0.1050 0.1050 0.1050 0.1050 790 +0.00(+0.00%)
Nov 21, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 18, 2016 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Nov 14, 2016 0.1100 0.1100 0.1100 50 -0.01(-4.35%)
Nov 11, 2016 0.1150 0.1150 0.1150 0.1150 1,050 +0.00(+0.00%)
Nov 09, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Nov 08, 2016 0.1200 0.1200 0.1200 0.1200 33,000 +0.00(+0.00%)
Nov 07, 2016 0.1150 0.1200 0.1150 0.1200 118,263 +0.00(+0.00%)
Nov 04, 2016 0.1100 0.1450 0.1100 0.1200 143,000 +0.02(+20.00%)
Nov 03, 2016 0.0950 0.1050 0.0950 0.1000 107,350 +0.01(+5.26%)
Nov 02, 2016 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-9.52%)
Nov 01, 2016 0.1150 0.1150 0.0900 0.1050 235,000 -0.01(-8.70%)
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%)
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.