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 (%)
Jun 30, 2017 0.4300 0.4300 0.4300 0.4300 16,046 -0.01(-2.27%)
Jun 29, 2017 0.4200 0.4600 0.4200 0.4400 32,400 +0.03(+7.32%)
Jun 28, 2017 0.4100 0.4100 0.4100 0.4100 10,500 +0.00(+0.00%)
Jun 27, 2017 0.4200 0.4200 0.4100 0.4100 60,500 +0.01(+2.50%)
Jun 26, 2017 0.4400 0.4400 0.4000 0.4000 136,700 -0.04(-9.09%)
Jun 23, 2017 0.4200 0.4400 0.4200 0.4400 31,500 +0.02(+4.76%)
Jun 22, 2017 0.4200 0.4450 0.4200 0.4200 237,500 +0.00(+0.00%)
Jun 21, 2017 0.3900 0.4400 0.3900 0.4200 275,750 +0.04(+12.00%)
Jun 20, 2017 0.3800 0.3900 0.3750 0.3750 84,000 +0.01(+2.74%)
Jun 19, 2017 0.3450 0.3800 0.3450 0.3650 89,500 +0.03(+10.61%)
Jun 16, 2017 0.3350 0.3500 0.3300 0.3300 14,000 -0.03(-8.33%)
Jun 15, 2017 0.3400 0.3600 0.3400 0.3600 50,000 +0.01(+2.86%)
Jun 14, 2017 0.3400 0.3500 0.3400 0.3500 43,570 +0.02(+6.06%)
Jun 13, 2017 0.3300 0.3300 0.3300 0.3300 30,000 -0.02(-5.71%)
Jun 08, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 07, 2017 0.3500 0.3500 0.3500 0.3500 17,000 +0.00(+0.00%)
Jun 06, 2017 0.3600 0.3600 0.3500 0.3500 58,000 -0.02(-5.41%)
Jun 02, 2017 0.3700 0.3700 0.3700 0 +0.02(+5.71%)
Jun 01, 2017 0.3350 0.3500 0.3200 0.3500 11,000 +0.00(+0.00%)
May 31, 2017 0.3300 0.3500 0.3050 0.3500 78,085 +0.02(+6.06%)
May 30, 2017 0.3200 0.3300 0.3200 0.3300 12,500 +0.01(+3.13%)
May 29, 2017 0.3200 0.3300 0.3200 0.3200 25,500 +0.03(+10.34%)
May 26, 2017 0.2900 0.2900 0.2900 0.2900 16,000 +0.00(+0.00%)
May 25, 2017 0.2900 0.2900 0.2900 0.2900 3,000 -0.01(-3.33%)
May 24, 2017 0.2900 0.3000 0.2850 0.3000 64,450 +0.01(+3.45%)
May 23, 2017 0.2900 0.2900 0.2900 0.2900 12,000 +0.01(+3.57%)
May 18, 2017 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
May 17, 2017 0.3000 0.3000 0.3000 0.3000 30,100 -0.01(-3.23%)
May 16, 2017 0.3100 0.3100 0.3100 0.3100 7,000 +0.01(+1.64%)
May 15, 2017 0.3200 0.3200 0.3050 0.3050 10,800 +0.00(+0.00%)
May 12, 2017 0.3150 0.3300 0.3050 0.3050 18,000 -0.02(-6.15%)
May 11, 2017 0.3200 0.3250 0.3100 0.3250 22,000 +0.01(+1.56%)
May 10, 2017 0.3250 0.3250 0.3200 0.3200 47,000 -0.02(-5.88%)
May 09, 2017 0.3350 0.3400 0.3350 0.3400 14,500 +0.01(+1.49%)
May 05, 2017 0.3350 0.3350 0.3350 0 -0.01(-1.47%)
May 04, 2017 0.3400 0.3400 0.3350 0.3400 22,615 +0.00(+0.00%)
May 03, 2017 0.3450 0.3450 0.3400 0.3400 27,500 -0.01(-2.86%)
May 02, 2017 0.3700 0.3700 0.3500 0.3500 52,900 -0.01(-2.78%)
May 01, 2017 0.3700 0.3700 0.3600 0.3600 20,000 -0.02(-5.26%)
Apr 27, 2017 0.3800 0.3800 0.3800 320 +0.01(+2.70%)
Apr 26, 2017 0.3400 0.3700 0.3400 0.3700 34,000 +0.03(+8.82%)
Apr 25, 2017 0.3600 0.3600 0.3200 0.3400 73,500 +0.00(+0.00%)
Apr 24, 2017 0.3500 0.3600 0.3400 0.3400 12,900 +0.00(+0.00%)
Apr 21, 2017 0.3300 0.3400 0.3300 0.3400 38,400 +0.02(+6.25%)
Apr 20, 2017 0.3350 0.3350 0.3200 0.3200 10,700 -0.02(-4.48%)
Apr 19, 2017 0.3250 0.3350 0.3250 0.3350 36,500 +0.01(+3.08%)
Apr 18, 2017 0.3400 0.3400 0.3050 0.3250 172,688 -0.02(-7.14%)
Apr 17, 2017 0.3650 0.3650 0.3500 0.3500 26,560 -0.02(-5.41%)
Apr 13, 2017 0.3700 0.3850 0.3650 0.3700 61,500 +0.00(+0.00%)
Apr 12, 2017 0.3850 0.3850 0.3700 0.3700 117,900 -0.04(-10.84%)
Apr 11, 2017 0.4150 0.4400 0.4150 0.4150 78,500 -0.01(-1.19%)
Apr 10, 2017 0.3800 0.4200 0.3800 0.4200 114,200 +0.05(+13.51%)
Apr 07, 2017 0.3700 0.3700 0.3700 0.3700 17,000 -0.01(-1.33%)
Apr 06, 2017 0.3550 0.3750 0.3500 0.3750 15,333 +0.01(+1.35%)
Apr 05, 2017 0.3500 0.3700 0.3450 0.3700 63,000 +0.01(+2.78%)
Apr 04, 2017 0.3600 0.3600 0.3500 0.3600 45,500 +0.01(+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.