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 (%)
Jul 31, 2017 0.4600 0.4800 0.4600 0.4800 23,500 +0.03(+6.67%)
Jul 28, 2017 0.4600 0.4600 0.4300 0.4500 129,672 -0.01(-2.17%)
Jul 27, 2017 0.4750 0.4750 0.4600 0.4600 34,500 -0.04(-8.00%)
Jul 26, 2017 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Jul 25, 2017 0.4800 0.5100 0.4700 0.5000 60,687 +0.01(+2.04%)
Jul 24, 2017 0.4700 0.4900 0.4600 0.4900 22,000 +0.01(+1.03%)
Jul 21, 2017 0.4850 0.4850 0.4700 0.4850 28,500 +0.00(+0.00%)
Jul 20, 2017 0.4700 0.4850 0.4700 0.4850 11,000 +0.01(+1.04%)
Jul 19, 2017 0.4750 0.4800 0.4750 0.4800 24,000 +0.01(+2.13%)
Jul 18, 2017 0.4550 0.4700 0.4550 0.4700 12,000 -0.01(-2.08%)
Jul 17, 2017 0.4600 0.4800 0.4600 0.4800 7,100 +0.02(+5.49%)
Jul 14, 2017 0.4550 0.4550 0.4450 0.4550 5,860 +0.00(+0.00%)
Jul 13, 2017 0.4500 0.4550 0.4500 0.4550 1,000 -0.04(-8.08%)
Jul 12, 2017 0.4750 0.4950 0.4700 0.4950 7,500 +0.02(+4.21%)
Jul 11, 2017 0.4800 0.4900 0.4500 0.4750 78,500 +0.01(+1.06%)
Jul 10, 2017 0.5000 0.5000 0.4550 0.4700 97,000 -0.03(-6.00%)
Jul 07, 2017 0.4400 0.5000 0.4400 0.5000 172,000 +0.06(+13.64%)
Jul 06, 2017 0.4100 0.4400 0.4100 0.4400 56,000 +0.02(+4.76%)
Jul 05, 2017 0.4200 0.4200 0.4200 0.4200 6,000 -0.01(-2.33%)
Jul 04, 2017 0.4300 0.4300 0.4300 0.4300 5,500 +0.00(+0.00%)
Jul 03, 2017 0.4300 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
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%)
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.