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 (%)
Mar 31, 2014 0.1200 0.1200 0.1200 0 +0.05(+71.43%)
Mar 28, 2014 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Mar 26, 2014 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Mar 18, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 12, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 11, 2014 0.0900 0.0950 0.0900 0.0900 48,500 +0.00(+0.00%)
Mar 10, 2014 0.0800 0.0900 0.0800 0.0900 37,200 +0.00(+5.88%)
Feb 28, 2014 0.0850 0.0850 0.0850 400 +0.01(+21.43%)
Feb 26, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 19, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 18, 2014 0.0650 0.0700 0.0650 0.0700 321,108 +0.02(+27.27%)
Feb 13, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 12, 2014 0.0550 0.0550 0.0550 0.0550 1,703 -0.01(-15.38%)
Feb 11, 2014 0.0650 0.0650 0.0650 0.0650 56,030 +0.01(+8.33%)
Feb 10, 2014 0.0600 0.0600 0.0500 0.0600 488,500 +0.00(+0.00%)
Feb 06, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 05, 2014 0.0550 0.0600 0.0550 0.0600 236,000 +0.01(+20.00%)
Feb 03, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 29, 2014 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 28, 2014 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jan 27, 2014 0.0450 0.0500 0.0450 0.0500 36,000 +0.00(+0.00%)
Jan 24, 2014 0.0500 0.0500 0.0500 0.0500 72,000 +0.01(+11.11%)
Jan 23, 2014 0.0450 0.0450 0.0400 0.0450 24,350 +0.00(+0.00%)
Jan 22, 2014 0.0450 0.0450 0.0450 0.0450 11,000 -0.01(-10.00%)
Jan 21, 2014 0.0500 0.0500 0.0500 0.0500 14,600 +0.00(+0.00%)
Jan 20, 2014 0.0600 0.0650 0.0400 0.0500 559,950 -0.01(-23.08%)
Jan 17, 2014 0.0650 0.0650 0.0650 0.0650 30,100 +0.00(+0.00%)
Jan 16, 2014 0.0600 0.0650 0.0600 0.0650 106,800 +0.01(+8.33%)
Jan 15, 2014 0.0650 0.0650 0.0600 0.0600 342,500 +0.00(+0.00%)
Jan 14, 2014 0.0600 0.0650 0.0600 0.0600 947,320 +0.00(+0.00%)
Jan 13, 2014 0.0650 0.0650 0.0600 0.0600 12,500 -0.01(-7.69%)
Jan 10, 2014 0.0650 0.0650 0.0650 0.0650 37,050 +0.00(+0.00%)
Jan 09, 2014 0.0850 0.0900 0.0650 0.0650 69,440 +0.01(+8.33%)
Jan 08, 2014 0.0600 0.0600 0.0550 0.0600 34,000 +0.00(+0.00%)
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.