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, 2020 2.800 2.970 2.730 2.840 674,835 +0.07(+2.53%)
Mar 30, 2020 2.540 2.880 2.540 2.770 450,281 +0.22(+8.63%)
Mar 27, 2020 2.510 2.690 2.300 2.550 703,151 -0.17(-6.25%)
Mar 26, 2020 2.470 3.000 2.400 2.720 1,089,542 +0.27(+11.02%)
Mar 25, 2020 2.230 2.480 2.100 2.450 965,690 +0.38(+18.36%)
Mar 24, 2020 2.150 2.190 2.050 2.070 368,445 +0.08(+4.02%)
Mar 23, 2020 2.000 2.060 1.900 1.990 533,637 -0.07(-3.40%)
Mar 20, 2020 2.400 2.410 2.060 2.060 598,650 -0.15(-6.79%)
Mar 19, 2020 2.050 2.240 1.890 2.210 473,491 +0.18(+8.87%)
Mar 18, 2020 2.020 2.190 1.860 2.030 751,791 -0.27(-11.74%)
Mar 17, 2020 2.190 2.300 1.960 2.300 582,787 +0.22(+10.58%)
Mar 16, 2020 1.800 2.430 1.740 2.080 1,141,337 -0.02(-0.95%)
Mar 13, 2020 2.330 2.450 2.000 2.100 912,161 -0.17(-7.49%)
Mar 12, 2020 1.920 2.290 1.870 2.270 1,370,592 -0.34(-13.03%)
Mar 11, 2020 2.910 2.910 2.580 2.610 1,223,555 -0.33(-11.22%)
Mar 10, 2020 3.010 3.220 2.770 2.940 640,632 +0.15(+5.38%)
Mar 09, 2020 2.850 3.040 2.650 2.790 947,255 -0.49(-14.94%)
Mar 06, 2020 3.260 3.290 3.090 3.280 1,012,357 -0.14(-4.09%)
Mar 05, 2020 3.500 3.520 3.350 3.420 582,679 -0.14(-3.93%)
Mar 04, 2020 3.640 3.700 3.410 3.560 622,479 +0.16(+4.71%)
Mar 03, 2020 3.800 3.800 3.350 3.400 1,051,417 -0.10(-2.86%)
Mar 02, 2020 3.160 3.510 3.070 3.500 1,280,860 +0.48(+15.89%)
Feb 28, 2020 3.010 3.120 2.890 3.020 2,163,211 -0.28(-8.48%)
Feb 27, 2020 3.440 3.450 3.030 3.300 1,760,843 -0.37(-10.08%)
Feb 26, 2020 3.370 3.870 3.210 3.670 1,489,479 +0.19(+5.46%)
Feb 25, 2020 4.010 4.020 3.270 3.480 1,990,201 -0.37(-9.61%)
Feb 24, 2020 4.080 4.080 3.700 3.850 2,036,311 -0.65(-14.44%)
Feb 21, 2020 4.450 4.600 4.370 4.500 561,710 +0.07(+1.58%)
Feb 20, 2020 4.520 4.600 4.310 4.430 1,034,638 -0.09(-1.99%)
Feb 19, 2020 4.210 4.670 4.210 4.520 2,597,667 +0.35(+8.39%)
Feb 18, 2020 4.150 4.230 4.000 4.170 1,231,291 +0.21(+5.30%)
Feb 14, 2020 3.960 3.960 3.960 0 +0.02(+0.51%)
Feb 13, 2020 4.070 4.080 3.580 3.940 1,232,009 -0.13(-3.19%)
Feb 12, 2020 3.950 4.230 3.950 4.070 1,660,224 +0.18(+4.63%)
Feb 11, 2020 3.630 3.890 3.610 3.890 1,669,819 +0.30(+8.36%)
Feb 10, 2020 3.410 3.590 3.350 3.590 1,047,649 +0.21(+6.21%)
Feb 07, 2020 3.320 3.400 3.230 3.380 767,891 +0.06(+1.81%)
Feb 06, 2020 3.400 3.420 3.160 3.320 909,492 -0.02(-0.60%)
Feb 05, 2020 3.360 3.470 3.330 3.340 811,413 +0.04(+1.21%)
Feb 04, 2020 3.250 3.420 3.240 3.300 1,049,326 +0.11(+3.45%)
Feb 03, 2020 2.910 3.190 2.910 3.190 564,289 +0.29(+10.00%)
Jan 31, 2020 3.050 3.060 2.810 2.900 933,329 -0.14(-4.61%)
Jan 30, 2020 3.210 3.280 3.030 3.040 955,729 -0.19(-5.88%)
Jan 29, 2020 3.250 3.260 3.120 3.230 1,024,490 +0.04(+1.25%)
Jan 28, 2020 2.890 3.210 2.890 3.190 1,135,582 +0.29(+10.00%)
Jan 27, 2020 2.900 2.970 2.810 2.900 962,005 -0.07(-2.36%)
Jan 24, 2020 2.940 2.990 2.920 2.970 781,547 +0.06(+2.06%)
Jan 23, 2020 2.980 3.040 2.870 2.910 1,542,824 -0.02(-0.68%)
Jan 22, 2020 2.800 2.990 2.780 2.930 1,215,842 +0.16(+5.78%)
Jan 21, 2020 2.800 2.860 2.660 2.770 944,304 -0.03(-1.07%)
Jan 20, 2020 2.560 2.810 2.560 2.800 715,196 +0.25(+9.80%)
Jan 17, 2020 2.480 2.560 2.450 2.550 464,878 +0.09(+3.66%)
Jan 16, 2020 2.450 2.520 2.400 2.460 392,204 +0.02(+0.82%)
Jan 15, 2020 2.480 2.480 2.350 2.440 302,962 -0.01(-0.41%)
Jan 14, 2020 2.530 2.550 2.410 2.450 313,597 -0.04(-1.61%)
Jan 13, 2020 2.610 2.610 2.400 2.490 445,868 -0.10(-3.86%)
Jan 10, 2020 2.580 2.640 2.550 2.590 473,384 +0.04(+1.57%)
Jan 09, 2020 2.520 2.570 2.520 2.550 298,990 +0.06(+2.41%)
Jan 08, 2020 2.680 2.680 2.490 2.490 795,395 -0.14(-5.32%)
Jan 07, 2020 2.590 2.680 2.580 2.630 558,408 +0.08(+3.14%)
Jan 06, 2020 2.490 2.640 2.380 2.550 847,360 +0.06(+2.41%)
Jan 03, 2020 2.350 2.490 2.310 2.490 929,125 +0.15(+6.41%)
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.