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 (%)
Feb 28, 2017 0.1700 0.1700 0.1700 0.1700 13,100 +0.00(+0.00%)
Feb 27, 2017 0.1650 0.1700 0.1650 0.1700 9,444 +0.00(+0.00%)
Feb 24, 2017 0.1700 0.1700 0.1700 0.1700 19,000 -0.00(-2.86%)
Feb 21, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 17, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Feb 16, 2017 0.1700 0.1850 0.1700 0.1800 145,312 +0.00(+0.00%)
Feb 15, 2017 0.1650 0.1800 0.1650 0.1800 132,962 +0.02(+12.50%)
Feb 14, 2017 0.1500 0.1700 0.1400 0.1600 227,000 +0.02(+10.34%)
Feb 13, 2017 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+3.57%)
Feb 10, 2017 0.1400 0.1400 0.1400 0.1400 10,000 +0.01(+3.70%)
Feb 09, 2017 0.1250 0.1350 0.1250 0.1350 23,000 +0.01(+8.00%)
Feb 08, 2017 0.1000 0.1250 0.1000 0.1250 40,000 +0.01(+13.64%)
Feb 06, 2017 0.1100 0.1100 0.1100 108 +0.00(+0.00%)
Feb 03, 2017 0.1000 0.1100 0.1000 0.1100 42,130 +0.02(+22.22%)
Feb 02, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 24, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jan 23, 2017 0.1000 0.1000 0.0950 0.0950 11,500 -0.01(-9.52%)
Jan 20, 2017 0.1050 0.1050 0.1050 0.1050 21,500 +0.00(+5.00%)
Jan 19, 2017 0.1000 0.1000 0.1000 0.1000 10,500 +0.00(+0.00%)
Jan 16, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 13, 2017 0.0950 0.0950 0.0950 0.0950 1,075 +0.00(+0.00%)
Jan 06, 2017 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Dec 29, 2016 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Dec 21, 2016 0.0950 0.0950 0.0950 100 -0.01(-5.00%)
Dec 16, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Dec 09, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 08, 2016 0.1050 0.1050 0.0900 0.0900 26,000 -0.02(-18.18%)
Dec 06, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 02, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
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.