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 29, 2019 1.480 1.500 1.390 1.450 128,929 -0.02(-1.36%)
Mar 28, 2019 1.420 1.500 1.420 1.470 53,795 +0.05(+3.52%)
Mar 27, 2019 1.400 1.420 1.400 1.420 81,305 +0.02(+1.43%)
Mar 26, 2019 1.380 1.420 1.350 1.400 103,400 +0.05(+3.70%)
Mar 25, 2019 1.480 1.480 1.300 1.350 249,533 -0.10(-6.90%)
Mar 22, 2019 1.540 1.540 1.430 1.450 250,331 -0.06(-3.97%)
Mar 21, 2019 1.580 1.580 1.470 1.510 170,242 -0.08(-5.03%)
Mar 20, 2019 1.590 1.600 1.540 1.590 324,617 +0.01(+0.63%)
Mar 19, 2019 1.480 1.660 1.460 1.580 554,351 +0.10(+6.76%)
Mar 18, 2019 1.350 1.480 1.290 1.480 507,258 +0.13(+9.63%)
Mar 15, 2019 1.310 1.350 1.280 1.350 61,610 +0.06(+4.65%)
Mar 14, 2019 1.290 1.310 1.260 1.290 62,975 +0.00(+0.00%)
Mar 13, 2019 1.320 1.320 1.200 1.290 172,087 -0.02(-1.53%)
Mar 12, 2019 1.350 1.370 1.300 1.310 236,664 -0.03(-2.24%)
Mar 11, 2019 1.340 1.340 1.250 1.340 259,578 +0.02(+1.52%)
Mar 08, 2019 1.290 1.340 1.260 1.320 147,482 +0.07(+5.60%)
Mar 07, 2019 1.240 1.330 1.230 1.250 48,494 +0.03(+2.46%)
Mar 06, 2019 1.260 1.260 1.200 1.220 108,627 -0.05(-3.94%)
Mar 05, 2019 1.290 1.290 1.260 1.270 90,490 -0.02(-1.55%)
Mar 04, 2019 1.190 1.320 1.190 1.290 268,409 +0.10(+8.40%)
Mar 01, 2019 1.180 1.190 1.120 1.190 49,460 +0.02(+1.71%)
Feb 28, 2019 1.140 1.170 1.110 1.170 77,250 +0.04(+3.54%)
Feb 27, 2019 1.100 1.130 1.070 1.130 93,041 +0.01(+0.89%)
Feb 26, 2019 1.130 1.140 1.090 1.120 102,977 -0.01(-0.88%)
Feb 25, 2019 1.080 1.140 1.060 1.130 83,415 +0.07(+6.60%)
Feb 22, 2019 1.090 1.090 1.030 1.060 115,670 +0.00(+0.00%)
Feb 21, 2019 1.050 1.080 1.030 1.060 153,264 -0.01(-0.93%)
Feb 20, 2019 1.100 1.150 1.060 1.070 368,584 -0.08(-6.96%)
Feb 19, 2019 1.090 1.180 1.050 1.150 673,659 +0.10(+9.52%)
Feb 15, 2019 1.050 1.050 1.050 0 +0.15(+16.67%)
Feb 14, 2019 0.8800 0.9000 0.8700 0.9000 27,400 +0.02(+2.27%)
Feb 13, 2019 0.8700 0.8800 0.8700 0.8800 20,125 +0.02(+2.33%)
Feb 12, 2019 0.8900 0.8900 0.8600 0.8600 33,257 -0.02(-2.27%)
Feb 11, 2019 0.8900 0.9100 0.8500 0.8800 61,935 -0.01(-1.12%)
Feb 08, 2019 0.8800 0.8900 0.8600 0.8900 57,650 +0.04(+4.71%)
Feb 07, 2019 0.8100 0.8600 0.8100 0.8500 29,600 +0.03(+3.66%)
Feb 06, 2019 0.8200 0.8700 0.8000 0.8200 95,850 +0.01(+1.23%)
Feb 05, 2019 0.7700 0.8200 0.7600 0.8100 34,000 +0.04(+5.19%)
Feb 04, 2019 0.8000 0.8000 0.7500 0.7700 28,700 +0.02(+2.67%)
Feb 01, 2019 0.7900 0.8000 0.7400 0.7500 75,000 -0.01(-1.32%)
Jan 31, 2019 0.7400 0.7600 0.7400 0.7600 12,400 +0.02(+2.70%)
Jan 30, 2019 0.7600 0.7600 0.7400 0.7400 28,973 -0.02(-2.63%)
Jan 29, 2019 0.8000 0.8000 0.7500 0.7600 20,239 -0.02(-2.56%)
Jan 28, 2019 0.7800 0.7800 0.7700 0.7800 66,150 +0.00(+0.00%)
Jan 25, 2019 0.7900 0.7900 0.7600 0.7800 41,200 +0.00(+0.00%)
Jan 24, 2019 0.7500 0.7800 0.7500 0.7800 29,043 +0.02(+2.63%)
Jan 23, 2019 0.7800 0.7800 0.7600 0.7600 8,300 -0.02(-2.56%)
Jan 22, 2019 0.7800 0.7800 0.7600 0.7800 22,450 +0.00(+0.00%)
Jan 21, 2019 0.7500 0.7800 0.7400 0.7800 19,500 +0.03(+4.00%)
Jan 18, 2019 0.7200 0.7500 0.7200 0.7500 79,060 +0.05(+7.14%)
Jan 17, 2019 0.7200 0.7200 0.7000 0.7000 11,700 -0.02(-2.78%)
Jan 16, 2019 0.7400 0.7400 0.7200 0.7200 16,400 +0.01(+1.41%)
Jan 15, 2019 0.7100 0.7200 0.7000 0.7100 27,500 +0.01(+1.43%)
Jan 14, 2019 0.7200 0.7200 0.7000 0.7000 21,700 -0.01(-1.41%)
Jan 11, 2019 0.7200 0.7200 0.7100 0.7100 3,500 +0.00(+0.00%)
Jan 10, 2019 0.7100 0.7100 0.6800 0.7100 37,467 +0.01(+1.43%)
Jan 09, 2019 0.7000 0.7000 0.7000 0.7000 5,000 +0.00(+0.00%)
Jan 08, 2019 0.6900 0.7000 0.6800 0.7000 14,200 +0.02(+2.94%)
Jan 07, 2019 0.7100 0.7100 0.6800 0.6800 121,840 -0.05(-6.85%)
Jan 04, 2019 0.7300 0.7500 0.7300 0.7300 32,426 +0.00(+0.00%)
Jan 03, 2019 0.7400 0.7400 0.7300 0.7300 10,500 +0.01(+1.39%)
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.