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, 2018 0.6300 0.6300 0.6300 0.6300 19,500 -0.02(-3.08%)
Feb 27, 2018 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Feb 26, 2018 0.6500 0.6500 0.6500 0.6500 8,500 +0.00(+0.00%)
Feb 23, 2018 0.6400 0.6500 0.6400 0.6500 36,598 +0.00(+0.00%)
Feb 22, 2018 0.6300 0.6500 0.6100 0.6500 55,600 +0.00(+0.00%)
Feb 21, 2018 0.6700 0.6700 0.6400 0.6500 30,000 -0.02(-2.99%)
Feb 20, 2018 0.6000 0.6900 0.6000 0.6700 124,860 +0.06(+9.84%)
Feb 16, 2018 0.6100 0.6100 0.6100 0 +0.09(+17.31%)
Feb 15, 2018 0.5200 0.5200 0.5200 0.5200 3,450 +0.02(+4.00%)
Feb 14, 2018 0.5000 0.5000 0.5000 0.5000 6,000 -0.02(-3.85%)
Feb 12, 2018 0.5200 0.5200 0.5200 0 +0.03(+6.12%)
Feb 09, 2018 0.5000 0.5000 0.4900 0.4900 6,000 -0.04(-7.55%)
Feb 07, 2018 0.5300 0.5300 0.5300 410 +0.00(+0.00%)
Feb 06, 2018 0.4800 0.5300 0.4800 0.5300 3,500 +0.01(+1.92%)
Feb 05, 2018 0.5400 0.5400 0.5100 0.5200 46,550 -0.03(-5.45%)
Feb 02, 2018 0.5500 0.5500 0.5500 0.5500 28,500 +0.00(+0.00%)
Jan 31, 2018 0.5500 0.5500 0.5500 180 +0.01(+1.85%)
Jan 30, 2018 0.5400 0.5400 0.5400 0.5400 4,900 +0.00(+0.00%)
Jan 29, 2018 0.5800 0.5800 0.5200 0.5400 33,300 -0.01(-1.82%)
Jan 26, 2018 0.5500 0.5500 0.5500 0.5500 630 +0.00(+0.00%)
Jan 24, 2018 0.5500 0.5500 0.5500 56 -0.01(-1.79%)
Jan 23, 2018 0.5600 0.5600 0.5600 0.5600 5,000 +0.00(+0.00%)
Jan 22, 2018 0.5500 0.6000 0.5500 0.5600 60,000 -0.01(-1.75%)
Jan 19, 2018 0.5500 0.5700 0.5500 0.5700 32,500 +0.02(+3.64%)
Jan 18, 2018 0.5600 0.5600 0.5500 0.5500 48,900 -0.03(-5.17%)
Jan 17, 2018 0.5800 0.5800 0.5800 0.5800 18,100 -0.01(-1.69%)
Jan 16, 2018 0.5500 0.5900 0.5500 0.5900 208,200 +0.02(+3.51%)
Jan 15, 2018 0.5800 0.5800 0.5700 0.5700 16,000 -0.01(-1.72%)
Jan 12, 2018 0.5800 0.5800 0.5700 0.5800 14,170 +0.00(+0.00%)
Jan 11, 2018 0.5700 0.5800 0.5700 0.5800 22,500 +0.04(+7.41%)
Jan 10, 2018 0.5500 0.5500 0.5400 0.5400 13,500 -0.01(-1.82%)
Jan 09, 2018 0.5500 0.5500 0.5500 0.5500 2,600 +0.00(+0.00%)
Jan 08, 2018 0.5600 0.5600 0.5500 0.5500 2,100 -0.02(-3.51%)
Jan 05, 2018 0.5700 0.5700 0.5700 0.5700 4,455 +0.01(+1.79%)
Jan 04, 2018 0.5500 0.5600 0.5500 0.5600 4,500 +0.00(+0.00%)
Jan 03, 2018 0.5600 0.5600 0.5600 0.5600 26,500 -0.02(-3.45%)
Jan 02, 2018 0.5600 0.5800 0.5600 0.5800 21,000 +0.01(+1.75%)
Dec 29, 2017 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Dec 28, 2017 0.5500 0.5500 0.5500 0.5500 2,510 +0.00(+0.00%)
Dec 27, 2017 0.5300 0.5500 0.5300 0.5500 22,350 +0.02(+3.77%)
Dec 21, 2017 0.5300 0.5300 0.5300 300 +0.00(+0.00%)
Dec 20, 2017 0.5500 0.5500 0.5300 0.5300 34,000 -0.02(-3.64%)
Dec 19, 2017 0.5500 0.5500 0.5500 0.5500 3,000 +0.00(+0.00%)
Dec 15, 2017 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Dec 14, 2017 0.5500 0.5700 0.5500 0.5700 11,800 +0.02(+3.64%)
Dec 13, 2017 0.5600 0.5600 0.5500 0.5500 12,250 -0.01(-1.79%)
Dec 12, 2017 0.5600 0.5600 0.5600 0.5600 37,000 +0.01(+1.82%)
Dec 11, 2017 0.5700 0.5700 0.5500 0.5500 58,500 -0.02(-3.51%)
Dec 08, 2017 0.5800 0.5900 0.5700 0.5700 11,350 +0.00(+0.00%)
Dec 06, 2017 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Dec 05, 2017 0.5900 0.6000 0.5500 0.5900 20,380 +0.00(+0.00%)
Dec 04, 2017 0.5800 0.5900 0.5600 0.5900 6,500 +0.03(+5.36%)
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.