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 (%)
May 31, 2019 1.590 1.590 1.530 1.550 73,407 -0.05(-3.13%)
May 30, 2019 1.520 1.620 1.520 1.600 116,966 +0.07(+4.58%)
May 29, 2019 1.590 1.590 1.510 1.530 117,659 -0.05(-3.16%)
May 28, 2019 1.800 1.800 1.510 1.580 672,200 -0.17(-9.71%)
May 27, 2019 1.690 1.750 1.660 1.750 218,453 +0.12(+7.36%)
May 24, 2019 1.590 1.680 1.590 1.630 188,078 +0.05(+3.16%)
May 23, 2019 1.620 1.620 1.530 1.580 196,865 -0.04(-2.47%)
May 22, 2019 1.520 1.640 1.510 1.620 483,151 +0.12(+8.00%)
May 21, 2019 1.490 1.560 1.420 1.500 384,832 +0.09(+6.38%)
May 17, 2019 1.410 1.410 1.410 0 +0.01(+0.71%)
May 16, 2019 1.400 1.430 1.380 1.400 89,354 +0.00(+0.00%)
May 15, 2019 1.410 1.410 1.380 1.400 36,511 -0.03(-2.10%)
May 14, 2019 1.330 1.430 1.330 1.430 81,064 +0.10(+7.52%)
May 13, 2019 1.350 1.380 1.300 1.330 64,475 -0.05(-3.62%)
May 10, 2019 1.320 1.400 1.300 1.380 73,251 +0.05(+3.76%)
May 09, 2019 1.390 1.390 1.310 1.330 101,634 -0.02(-1.48%)
May 08, 2019 1.370 1.390 1.330 1.350 135,069 -0.03(-2.17%)
May 07, 2019 1.420 1.420 1.370 1.380 88,387 -0.04(-2.82%)
May 06, 2019 1.480 1.480 1.390 1.420 100,155 -0.04(-2.74%)
May 03, 2019 1.490 1.490 1.440 1.460 80,958 -0.03(-2.01%)
May 02, 2019 1.490 1.510 1.470 1.490 117,907 +0.01(+0.68%)
May 01, 2019 1.440 1.480 1.400 1.480 165,382 +0.10(+7.25%)
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%)
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.