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 29, 2019 2.360 2.360 2.330 2.330 549,102 +0.00(+0.00%)
Nov 28, 2019 2.420 2.420 2.320 2.330 398,309 -0.09(-3.72%)
Nov 27, 2019 2.400 2.440 2.395 2.420 1,212,575 +0.02(+0.83%)
Nov 26, 2019 2.340 2.400 2.320 2.400 843,784 +0.06(+2.56%)
Nov 25, 2019 2.210 2.350 2.200 2.340 853,436 +0.16(+7.34%)
Nov 22, 2019 2.140 2.180 2.120 2.180 623,545 +0.04(+1.87%)
Nov 21, 2019 2.150 2.150 2.090 2.140 749,170 -0.01(-0.47%)
Nov 20, 2019 2.100 2.160 2.100 2.150 184,247 +0.05(+2.38%)
Nov 19, 2019 2.080 2.120 2.070 2.100 275,489 +0.05(+2.44%)
Nov 18, 2019 2.070 2.070 2.020 2.050 206,607 +0.00(+0.00%)
Nov 15, 2019 2.120 2.140 2.030 2.050 211,357 -0.07(-3.30%)
Nov 14, 2019 2.060 2.130 1.970 2.120 355,256 +0.07(+3.41%)
Nov 13, 2019 2.130 2.130 2.000 2.050 479,708 -0.08(-3.76%)
Nov 12, 2019 2.180 2.280 2.100 2.130 1,269,203 +0.05(+2.40%)
Nov 11, 2019 2.040 2.090 1.970 2.080 468,295 +0.05(+2.46%)
Nov 08, 2019 2.040 2.050 2.010 2.030 94,601 +0.02(+1.00%)
Nov 07, 2019 1.990 2.030 1.930 2.010 289,692 +0.03(+1.52%)
Nov 06, 2019 2.050 2.050 1.930 1.980 346,937 -0.06(-2.94%)
Nov 05, 2019 2.060 2.170 1.990 2.040 615,158 -0.05(-2.39%)
Nov 04, 2019 1.950 2.110 1.940 2.090 1,203,709 +0.16(+8.29%)
Nov 01, 2019 1.730 1.950 1.730 1.930 841,457 +0.21(+12.21%)
Oct 31, 2019 1.770 1.770 1.680 1.720 198,206 -0.06(-3.37%)
Oct 30, 2019 1.800 1.830 1.750 1.780 296,210 -0.06(-3.26%)
Oct 29, 2019 1.720 1.850 1.720 1.840 514,533 +0.08(+4.55%)
Oct 28, 2019 1.680 1.770 1.650 1.760 457,191 +0.05(+2.92%)
Oct 25, 2019 1.670 1.720 1.660 1.710 205,741 +0.01(+0.59%)
Oct 24, 2019 1.560 1.700 1.530 1.700 345,075 +0.17(+11.11%)
Oct 23, 2019 1.540 1.540 1.450 1.530 559,901 -0.01(-0.65%)
Oct 22, 2019 1.560 1.590 1.530 1.540 79,038 -0.04(-2.53%)
Oct 21, 2019 1.600 1.600 1.560 1.580 130,635 -0.01(-0.63%)
Oct 18, 2019 1.620 1.620 1.560 1.590 248,040 -0.04(-2.45%)
Oct 17, 2019 1.660 1.670 1.590 1.630 281,013 -0.04(-2.40%)
Oct 16, 2019 1.690 1.690 1.640 1.670 224,288 +0.00(+0.00%)
Oct 15, 2019 1.620 1.680 1.610 1.670 559,675 +0.03(+1.83%)
Oct 11, 2019 1.640 1.640 1.640 0 -0.05(-2.96%)
Oct 10, 2019 1.630 1.690 1.630 1.690 298,217 +0.04(+2.42%)
Oct 09, 2019 1.640 1.680 1.640 1.650 555,439 +0.00(+0.00%)
Oct 08, 2019 1.600 1.650 1.580 1.650 310,802 +0.05(+3.12%)
Oct 07, 2019 1.660 1.660 1.570 1.600 215,156 -0.04(-2.44%)
Oct 04, 2019 1.580 1.640 1.520 1.640 387,812 +0.08(+5.13%)
Oct 03, 2019 1.600 1.600 1.550 1.560 116,979 -0.04(-2.50%)
Oct 02, 2019 1.590 1.600 1.500 1.600 132,092 +0.02(+1.27%)
Oct 01, 2019 1.630 1.670 1.560 1.580 244,316 -0.05(-3.07%)
Sep 30, 2019 1.600 1.660 1.580 1.630 326,790 +0.05(+3.16%)
Sep 27, 2019 1.600 1.630 1.570 1.580 226,285 -0.06(-3.66%)
Sep 26, 2019 1.690 1.690 1.560 1.640 362,463 -0.06(-3.53%)
Sep 25, 2019 1.740 1.750 1.660 1.700 216,818 -0.07(-3.95%)
Sep 24, 2019 1.700 1.770 1.700 1.770 144,509 +0.06(+3.51%)
Sep 23, 2019 1.750 1.750 1.680 1.710 78,544 -0.06(-3.39%)
Sep 20, 2019 1.750 1.820 1.720 1.770 245,984 -0.03(-1.67%)
Sep 19, 2019 1.700 1.840 1.670 1.800 491,583 +0.13(+7.78%)
Sep 18, 2019 1.650 1.710 1.610 1.670 833,620 +0.01(+0.60%)
Sep 17, 2019 1.630 1.700 1.590 1.660 458,308 +0.03(+1.84%)
Sep 16, 2019 1.540 1.650 1.540 1.630 223,744 +0.08(+5.16%)
Sep 13, 2019 1.540 1.560 1.490 1.550 325,354 +0.05(+3.33%)
Sep 12, 2019 1.430 1.530 1.410 1.500 168,342 +0.07(+4.90%)
Sep 11, 2019 1.380 1.460 1.380 1.430 347,859 +0.05(+3.62%)
Sep 10, 2019 1.380 1.380 1.310 1.380 163,192 -0.01(-0.72%)
Sep 09, 2019 1.390 1.400 1.360 1.390 237,514 +0.04(+2.96%)
Sep 06, 2019 1.320 1.350 1.300 1.350 62,785 +0.03(+2.27%)
Sep 05, 2019 1.320 1.370 1.270 1.320 395,829 -0.03(-2.22%)
Sep 04, 2019 1.370 1.380 1.260 1.350 180,918 -0.02(-1.46%)
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.