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 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%)
May 01, 2018 0.5400 0.5500 0.5200 0.5200 28,050 -0.01(-1.89%)
Apr 30, 2018 0.5100 0.5300 0.5100 0.5300 65,823 +0.03(+6.00%)
Apr 27, 2018 0.4900 0.5200 0.4650 0.5000 22,000 +0.01(+2.04%)
Apr 26, 2018 0.5100 0.5200 0.4500 0.4900 229,375 -0.03(-5.77%)
Apr 25, 2018 0.6200 0.6200 0.5200 0.5200 75,288 -0.07(-11.86%)
Apr 24, 2018 0.6000 0.6000 0.5900 0.5900 4,645 -0.05(-7.81%)
Apr 20, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 19, 2018 0.6300 0.6400 0.6300 0.6400 10,900 +0.01(+1.59%)
Apr 18, 2018 0.6300 0.6300 0.6100 0.6300 7,500 +0.00(+0.00%)
Apr 17, 2018 0.6300 0.6300 0.6300 0.6300 9,725 +0.01(+1.61%)
Apr 16, 2018 0.5800 0.6200 0.5800 0.6200 9,800 +0.04(+6.90%)
Apr 13, 2018 0.6200 0.6200 0.5800 0.5800 2,645 -0.04(-6.45%)
Apr 11, 2018 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Apr 10, 2018 0.6200 0.6200 0.5900 0.5900 21,500 -0.02(-3.28%)
Apr 09, 2018 0.6200 0.6200 0.6000 0.6100 13,840 +0.01(+1.67%)
Apr 06, 2018 0.6000 0.6000 0.6000 0.6000 2,900 +0.03(+5.26%)
Apr 05, 2018 0.5900 0.5900 0.5700 0.5700 11,055 -0.01(-1.72%)
Apr 04, 2018 0.5900 0.5900 0.5500 0.5800 17,400 -0.02(-3.33%)
Apr 03, 2018 0.6500 0.6500 0.6000 0.6000 19,760 -0.05(-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.