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, 2015 0.0600 0.0600 0.0550 0.0600 73,000 +0.00(+9.09%)
Apr 29, 2015 0.0550 0.0550 0.0550 0.0550 46,000 +0.00(+0.00%)
Apr 28, 2015 0.0550 0.0550 0.0500 0.0550 290,055 +0.00(+0.00%)
Apr 27, 2015 0.0650 0.0650 0.0550 0.0550 1,674,909 -0.00(-8.33%)
Apr 24, 2015 0.0700 0.0700 0.0600 0.0600 701,050 -0.01(-14.29%)
Apr 23, 2015 0.0650 0.0700 0.0600 0.0700 1,344,750 +0.01(+16.67%)
Apr 22, 2015 0.0700 0.0750 0.0600 0.0600 69,500 +0.00(+0.00%)
Apr 15, 2015 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
Apr 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 08, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 02, 2015 0.0550 0.0550 0.0550 50 -0.00(-8.33%)
Apr 01, 2015 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Mar 31, 2015 0.0600 0.0600 0.0600 0.0600 17,000 +0.00(+0.00%)
Mar 30, 2015 0.0650 0.0650 0.0600 0.0600 14,340 -0.01(-7.69%)
Mar 26, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 24, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 23, 2015 0.0700 0.0700 0.0700 0.0700 125,000 +0.01(+16.67%)
Mar 20, 2015 0.0500 0.0600 0.0500 0.0600 51,250 +0.01(+20.00%)
Mar 17, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 16, 2015 0.0500 0.0500 0.0500 0.0500 1,300 +0.00(+0.00%)
Mar 13, 2015 0.0550 0.0550 0.0500 0.0500 40,000 -0.01(-16.67%)
Mar 12, 2015 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 11, 2015 0.0600 0.0600 0.0600 0.0600 11,000 +0.01(+20.00%)
Mar 10, 2015 0.0550 0.0550 0.0500 0.0500 40,000 -0.00(-9.09%)
Mar 06, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 05, 2015 0.0650 0.0650 0.0550 0.0550 10,366 -0.01(-15.38%)
Feb 25, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 24, 2015 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Feb 19, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Feb 13, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 12, 2015 0.0650 0.0700 0.0650 0.0650 6,000 -0.01(-7.14%)
Feb 03, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
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.