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 (%)
Apr 30, 2019 1.440 1.440 1.380 1.380 651,116 +0.05(+3.76%)
Apr 29, 2019 1.310 1.370 1.280 1.330 116,183 +0.00(+0.00%)
Apr 26, 2019 1.370 1.380 1.310 1.330 135,620 -0.02(-1.48%)
Apr 25, 2019 1.440 1.440 1.350 1.350 152,942 -0.07(-4.93%)
Apr 24, 2019 1.450 1.450 1.410 1.420 50,377 +0.00(+0.00%)
Apr 23, 2019 1.450 1.490 1.400 1.420 89,125 +0.01(+0.71%)
Apr 22, 2019 1.460 1.460 1.410 1.410 24,365 -0.01(-0.70%)
Apr 18, 2019 1.420 1.420 1.420 0 -0.03(-2.07%)
Apr 17, 2019 1.540 1.540 1.450 1.450 118,920 -0.02(-1.36%)
Apr 16, 2019 1.500 1.500 1.450 1.470 83,004 -0.01(-0.68%)
Apr 15, 2019 1.490 1.510 1.450 1.480 216,543 +0.01(+0.68%)
Apr 12, 2019 1.290 1.480 1.280 1.470 269,640 +0.14(+10.53%)
Apr 11, 2019 1.400 1.420 1.320 1.330 155,115 -0.06(-4.32%)
Apr 10, 2019 1.430 1.440 1.390 1.390 96,920 -0.06(-4.14%)
Apr 09, 2019 1.470 1.470 1.430 1.450 39,750 -0.02(-1.36%)
Apr 08, 2019 1.500 1.500 1.420 1.470 67,115 -0.03(-2.00%)
Apr 05, 2019 1.500 1.510 1.480 1.500 113,583 +0.03(+2.04%)
Apr 04, 2019 1.480 1.480 1.470 1.470 30,945 +0.00(+0.00%)
Apr 03, 2019 1.440 1.510 1.420 1.470 271,805 +0.03(+2.08%)
Apr 02, 2019 1.440 1.460 1.420 1.440 95,186 +0.02(+1.41%)
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.