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%)
Apr 01, 2019 1.440 1.450 1.330 1.420 156,505 -0.03(-2.07%)
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%)
Jan 02, 2019 0.7200 0.7200 0.7200 0.7200 7,500 -0.01(-1.37%)
Dec 31, 2018 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Dec 28, 2018 0.6800 0.7400 0.6800 0.7200 58,000 +0.03(+4.35%)
Dec 27, 2018 0.6900 0.6900 0.6900 0.6900 3,025 -0.02(-2.82%)
Dec 24, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 21, 2018 0.7000 0.7000 0.7000 0.7000 6,700 -0.02(-2.78%)
Dec 20, 2018 0.7200 0.7200 0.7200 0.7200 5,500 +0.03(+4.35%)
Dec 19, 2018 0.7000 0.7000 0.6900 0.6900 43,100 -0.01(-1.43%)
Dec 18, 2018 0.7000 0.7000 0.7000 0.7000 6,500 -0.01(-1.41%)
Dec 17, 2018 0.7100 0.7100 0.7100 0.7100 1,000 +0.01(+1.43%)
Dec 14, 2018 0.7000 0.7000 0.7000 0.7000 25,388 +0.00(+0.00%)
Dec 13, 2018 0.7100 0.7100 0.7000 0.7000 51,500 -0.01(-1.41%)
Dec 12, 2018 0.7400 0.7400 0.7100 0.7100 18,700 -0.01(-1.39%)
Dec 11, 2018 0.7500 0.7500 0.7200 0.7200 9,040 -0.01(-1.37%)
Dec 10, 2018 0.7300 0.7300 0.7300 0.7300 18,961 -0.02(-2.67%)
Dec 07, 2018 0.7500 0.7500 0.7500 0.7500 17,500 +0.03(+4.17%)
Dec 06, 2018 0.7100 0.7600 0.7100 0.7200 108,500 -0.04(-5.26%)
Dec 05, 2018 0.7500 0.7700 0.7400 0.7600 170,969 +0.05(+7.04%)
Dec 04, 2018 0.7000 0.7100 0.7000 0.7100 11,000 +0.01(+1.43%)
Dec 03, 2018 0.7400 0.7400 0.6900 0.7000 15,900 -0.03(-4.11%)
Nov 30, 2018 0.7000 0.7400 0.7000 0.7300 60,050 +0.03(+4.29%)
Nov 29, 2018 0.6700 0.7000 0.6700 0.7000 20,500 +0.05(+7.69%)
Nov 28, 2018 0.6600 0.6700 0.6400 0.6500 45,550 +0.01(+1.56%)
Nov 27, 2018 0.6800 0.6800 0.6400 0.6400 116,155 -0.04(-5.88%)
Nov 26, 2018 0.6900 0.6900 0.6800 0.6800 17,000 +0.00(+0.00%)
Nov 23, 2018 0.6800 0.6800 0.6800 0.6800 700 -0.02(-2.86%)
Nov 22, 2018 0.7300 0.7300 0.7000 0.7000 80,892 -0.03(-4.11%)
Nov 21, 2018 0.7500 0.7500 0.7300 0.7300 19,894 -0.02(-2.67%)
Nov 20, 2018 0.7100 0.7500 0.7000 0.7500 23,500 +0.04(+5.63%)
Nov 19, 2018 0.7300 0.7300 0.7100 0.7100 2,000 +0.01(+1.43%)
Nov 16, 2018 0.7000 0.7300 0.7000 0.7000 13,800 -0.02(-2.78%)
Nov 15, 2018 0.7200 0.7200 0.7200 0.7200 3,985 +0.02(+2.86%)
Nov 14, 2018 0.7300 0.7500 0.7000 0.7000 20,272 -0.03(-4.11%)
Nov 13, 2018 0.7500 0.7500 0.7300 0.7300 88,500 +0.01(+1.39%)
Nov 12, 2018 0.7500 0.7500 0.7200 0.7200 81,000 -0.04(-5.26%)
Nov 09, 2018 0.7400 0.7600 0.7300 0.7600 42,199 +0.00(+0.00%)
Nov 08, 2018 0.7600 0.7800 0.7400 0.7600 38,000 +0.00(+0.00%)
Nov 07, 2018 0.7300 0.7600 0.7200 0.7600 49,450 +0.06(+8.57%)
Nov 06, 2018 0.7200 0.7200 0.7000 0.7000 30,100 -0.01(-1.41%)
Nov 05, 2018 0.7000 0.7100 0.6800 0.7100 65,700 +0.02(+2.90%)
Nov 02, 2018 0.6900 0.6900 0.6900 0.6900 3,250 +0.00(+0.00%)
Nov 01, 2018 0.6900 0.6900 0.6900 0.6900 16,000 +0.00(+0.00%)
Oct 31, 2018 0.7000 0.7000 0.6800 0.6900 192,819 +0.01(+1.47%)
Oct 30, 2018 0.7200 0.7200 0.6800 0.6800 228,500 -0.04(-5.56%)
Oct 29, 2018 0.6900 0.7200 0.6900 0.7200 8,718 +0.02(+2.86%)
Oct 26, 2018 0.7000 0.7000 0.6900 0.7000 30,450 -0.01(-1.41%)
Oct 25, 2018 0.7200 0.7200 0.7000 0.7100 14,300 -0.02(-2.74%)
Oct 24, 2018 0.6900 0.7300 0.6900 0.7300 235,363 +0.05(+7.35%)
Oct 23, 2018 0.7000 0.7000 0.6700 0.6800 88,479 -0.03(-4.23%)
Oct 22, 2018 0.7200 0.7300 0.7000 0.7100 81,252 -0.01(-1.39%)
Oct 19, 2018 0.7300 0.7300 0.7100 0.7200 125,950 -0.02(-2.70%)
Oct 18, 2018 0.7700 0.7700 0.7400 0.7400 62,229 -0.02(-2.63%)
Oct 17, 2018 0.7600 0.7600 0.7200 0.7600 145,225 +0.02(+2.70%)
Oct 16, 2018 0.8000 0.8000 0.7400 0.7400 255,114 -0.06(-7.50%)
Oct 15, 2018 0.7800 0.8100 0.7400 0.8000 552,150 +0.02(+2.56%)
Oct 12, 2018 0.8000 0.8000 0.7400 0.7800 682,082 -0.02(-2.50%)
Oct 11, 2018 0.7800 0.9500 0.7800 0.8000 543,265 -0.04(-4.76%)
Oct 10, 2018 0.8000 0.8400 0.7400 0.8400 162,750 +0.02(+2.44%)
Oct 09, 2018 0.7800 0.8200 0.7700 0.8200 44,899 +0.02(+2.50%)
Oct 05, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 04, 2018 0.8400 0.8400 0.8000 0.8000 81,499 -0.02(-2.44%)
Oct 03, 2018 0.8200 0.8200 0.8200 0.8200 3,450 -0.02(-2.38%)
Oct 02, 2018 0.8100 0.8400 0.8000 0.8400 39,000 +0.04(+5.00%)
Oct 01, 2018 0.8300 0.8400 0.8000 0.8000 49,660 +0.00(+0.00%)
Sep 28, 2018 0.8000 0.8000 0.7700 0.8000 61,202 +0.02(+2.56%)
Sep 27, 2018 0.8500 0.8500 0.7800 0.7800 45,616 -0.07(-8.24%)
Sep 26, 2018 0.8700 0.9000 0.8500 0.8500 31,100 -0.04(-4.49%)
Sep 25, 2018 0.8900 0.8900 0.8900 0.8900 7,500 +0.00(+0.00%)
Sep 24, 2018 0.8900 0.9000 0.8600 0.8900 36,459 -0.01(-1.11%)
Sep 21, 2018 0.9000 0.9000 0.9000 0.9000 2,400 +0.00(+0.00%)
Sep 20, 2018 0.9300 0.9300 0.9000 0.9000 12,575 -0.01(-1.10%)
Sep 19, 2018 0.9000 0.9300 0.9000 0.9100 21,300 +0.01(+1.11%)
Sep 18, 2018 0.9300 0.9300 0.9000 0.9000 28,425 -0.03(-3.23%)
Sep 17, 2018 0.9300 0.9300 0.9200 0.9300 11,310 -0.02(-2.11%)
Sep 14, 2018 0.9500 0.9500 0.9200 0.9500 8,600 +0.00(+0.00%)
Sep 13, 2018 0.9300 0.9500 0.9200 0.9500 6,200 +0.02(+2.15%)
Sep 12, 2018 0.9400 0.9400 0.9300 0.9300 6,500 +0.03(+3.33%)
Sep 11, 2018 0.9100 0.9100 0.9000 0.9000 65,000 -0.02(-2.17%)
Sep 10, 2018 0.9500 0.9500 0.9200 0.9200 9,150 +0.00(+0.00%)
Sep 07, 2018 0.8500 0.9300 0.8500 0.9200 69,800 +0.07(+8.24%)
Sep 06, 2018 0.9100 0.9400 0.8500 0.8500 77,863 -0.03(-3.41%)
Sep 05, 2018 0.9700 0.9700 0.8800 0.8800 307,712 -0.09(-9.28%)
Sep 04, 2018 0.9800 1.000 0.9700 0.9700 12,200 -0.01(-1.02%)
Aug 31, 2018 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Aug 30, 2018 0.9600 1.000 0.9600 0.9800 558,112 +0.06(+6.52%)
Aug 29, 2018 0.9200 0.9300 0.9200 0.9200 2,809 +0.00(+0.00%)
Aug 28, 2018 0.9400 0.9600 0.9200 0.9200 79,350 -0.02(-2.13%)
Aug 27, 2018 0.9400 0.9600 0.9400 0.9400 98,225 +0.00(+0.00%)
Aug 24, 2018 0.9600 0.9600 0.9400 0.9400 12,388 +0.00(+0.00%)
Aug 23, 2018 0.9400 0.9600 0.9400 0.9400 37,976 +0.00(+0.00%)
Aug 22, 2018 0.9600 0.9600 0.9400 0.9400 44,350 -0.01(-1.05%)
Aug 21, 2018 0.9400 0.9700 0.9400 0.9500 57,950 +0.00(+0.00%)
Aug 20, 2018 0.9700 0.9800 0.9500 0.9500 44,154 -0.02(-2.06%)
Aug 17, 2018 0.9800 0.9800 0.9500 0.9700 34,326 +0.01(+1.04%)
Aug 16, 2018 1.010 1.010 0.9600 0.9600 36,108 -0.03(-3.03%)
Aug 15, 2018 0.9800 1.050 0.9500 0.9900 122,437 +0.03(+3.13%)
Aug 14, 2018 0.9000 0.9600 0.9000 0.9600 118,550 +0.09(+10.34%)
Aug 13, 2018 0.8500 0.9300 0.8500 0.8700 123,005 +0.01(+1.16%)
Aug 10, 2018 0.8900 0.8900 0.8600 0.8600 3,250 +0.01(+1.18%)
Aug 09, 2018 0.8700 0.8700 0.8500 0.8500 65,900 -0.02(-2.30%)
Aug 08, 2018 0.8500 0.8700 0.8500 0.8700 60,500 +0.02(+2.35%)
Aug 07, 2018 0.8600 0.8600 0.8400 0.8500 128,105 -0.01(-1.16%)
Aug 03, 2018 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Aug 02, 2018 0.8000 0.9000 0.8000 0.8500 240,914 +0.08(+10.39%)
Aug 01, 2018 0.7900 0.7900 0.7600 0.7700 50,000 -0.02(-2.53%)
Jul 31, 2018 0.8000 0.8000 0.7800 0.7900 29,760 -0.01(-1.25%)
Jul 30, 2018 0.8000 0.8200 0.8000 0.8000 24,051 +0.03(+3.90%)
Jul 27, 2018 0.7700 0.7700 0.7700 0.7700 15,641 +0.00(+0.00%)
Jul 26, 2018 0.7700 0.7700 0.7700 0.7700 5,140 +0.02(+2.67%)
Jul 25, 2018 0.7800 0.7800 0.7400 0.7500 5,400 -0.03(-3.85%)
Jul 24, 2018 0.7800 0.7800 0.7800 0.7800 10,500 -0.02(-2.50%)
Jul 23, 2018 0.8100 0.8100 0.8000 0.8000 20,793 -0.01(-1.23%)
Jul 20, 2018 0.7800 0.8100 0.7800 0.8100 96,385 +0.03(+3.85%)
Jul 19, 2018 0.7400 0.7800 0.7400 0.7800 27,400 +0.05(+6.85%)
Jul 18, 2018 0.7300 0.7300 0.7300 0.7300 23,000 +0.00(+0.00%)
Jul 16, 2018 0.7300 0.7300 0.7300 150 -0.04(-5.19%)
Jul 13, 2018 0.7700 0.7700 0.7700 0.7700 8,000 +0.04(+5.48%)
Jul 12, 2018 0.7400 0.7400 0.7300 0.7300 7,500 -0.02(-2.67%)
Jul 11, 2018 0.7600 0.7600 0.7500 0.7500 20,000 -0.04(-5.06%)
Jul 10, 2018 0.7900 0.7900 0.7600 0.7900 13,790 +0.00(+0.00%)
Jul 09, 2018 0.8100 0.7700 0.7900 37,200 -0.02(-2.47%)
Jul 06, 2018 0.7800 0.8100 0.7700 0.8100 13,775 -0.01(-1.22%)
Jul 05, 2018 0.8000 0.8300 0.8000 0.8200 50,166 +0.02(+2.50%)
Jul 04, 2018 0.7700 0.8000 0.7500 0.8000 153,414 +0.03(+3.90%)
Jul 03, 2018 0.7600 0.7700 0.7500 0.7700 111,700 +0.04(+5.48%)
Jun 29, 2018 0.7300 0.7300 0.7300 0 -0.03(-3.95%)
Jun 28, 2018 0.7700 0.7700 0.7600 0.7600 44,961 -0.01(-1.30%)
Jun 27, 2018 0.7700 0.7700 0.7600 0.7700 36,480 +0.01(+1.32%)
Jun 26, 2018 0.7400 0.7600 0.7400 0.7600 76,560 +0.02(+2.70%)
Jun 25, 2018 0.7400 0.7500 0.7200 0.7400 55,790 +0.00(+0.00%)
Jun 22, 2018 0.7700 0.7700 0.7400 0.7400 13,800 -0.03(-3.90%)
Jun 21, 2018 0.7500 0.7800 0.7500 0.7700 19,466 +0.02(+2.67%)
Jun 20, 2018 0.7700 0.7700 0.7500 0.7500 58,014 -0.01(-1.32%)
Jun 19, 2018 0.7300 0.7600 0.7300 0.7600 39,530 +0.05(+7.04%)
Jun 18, 2018 0.7200 0.7200 0.7100 0.7100 1,375 +0.01(+1.43%)
Jun 14, 2018 0.7000 0.7000 0.7000 0 -0.03(-4.11%)
Jun 12, 2018 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Jun 11, 2018 0.7100 0.7300 0.7100 0.7300 7,500 +0.03(+4.29%)
Jun 07, 2018 0.7000 0.7000 0.7000 277 +0.00(+0.00%)
Jun 06, 2018 0.7100 0.7100 0.7000 0.7000 33,000 -0.02(-2.78%)
Jun 05, 2018 0.7000 0.7200 0.7000 0.7200 35,200 +0.00(+0.00%)
Jun 01, 2018 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
May 31, 2018 0.7700 0.7700 0.7400 0.7400 58,700 -0.04(-5.13%)
May 30, 2018 0.7800 0.7800 0.7400 0.7800 37,230 +0.00(+0.00%)
May 29, 2018 0.7400 0.8000 0.7400 0.7800 182,420 +0.02(+2.63%)
May 28, 2018 0.7500 0.7600 0.7500 0.7600 9,000 -0.02(-2.56%)
May 25, 2018 0.7800 0.7800 0.7800 0.7800 4,000 +0.01(+1.30%)
May 24, 2018 0.7800 0.7800 0.7700 0.7700 5,000 -0.01(-1.28%)
May 23, 2018 0.7500 0.7800 0.7300 0.7800 118,250 -0.01(-1.27%)
May 22, 2018 0.8400 0.8400 0.7900 0.7900 65,290 -0.05(-5.95%)
May 18, 2018 0.8400 0.8400 0.8400 0 +0.11(+15.07%)
May 17, 2018 0.7000 0.7400 0.6600 0.7300 197,800 +0.04(+5.80%)
May 16, 2018 0.7100 0.7400 0.6800 0.6900 466,105 +0.09(+15.00%)
May 15, 2018 0.5700 0.6000 0.5700 0.6000 4,000 +0.02(+3.45%)
May 14, 2018 0.5700 0.5800 0.5700 0.5800 4,000 -0.02(-3.33%)
May 11, 2018 0.6000 0.6000 0.6000 0.6000 2,500 +0.01(+1.69%)
May 10, 2018 0.5800 0.5900 0.5800 0.5900 5,500 +0.00(+0.00%)
May 09, 2018 0.5800 0.5900 0.5800 0.5900 36,500 +0.03(+5.36%)
May 08, 2018 0.5600 0.5600 0.5600 0.5600 10,000 +0.01(+1.82%)
May 07, 2018 0.5800 0.5800 0.5500 0.5500 57,085 -0.03(-5.17%)
May 04, 2018 0.5800 0.5800 0.5800 0.5800 7,000 +0.01(+1.75%)
May 03, 2018 0.5300 0.5700 0.5300 0.5700 53,108 +0.05(+9.62%)
May 02, 2018 0.5200 0.5200 0.5200 0.5200 14,000 +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.