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, 2018 0.8000 0.8000 0.7800 0.7900 29,760 -0.01(-1.25%)
Jul 30, 2018 0.8000 0.8200 0.8000 0.8000 24,051 +0.03(+3.90%)
Jul 27, 2018 0.7700 0.7700 0.7700 0.7700 15,641 +0.00(+0.00%)
Jul 26, 2018 0.7700 0.7700 0.7700 0.7700 5,140 +0.02(+2.67%)
Jul 25, 2018 0.7800 0.7800 0.7400 0.7500 5,400 -0.03(-3.85%)
Jul 24, 2018 0.7800 0.7800 0.7800 0.7800 10,500 -0.02(-2.50%)
Jul 23, 2018 0.8100 0.8100 0.8000 0.8000 20,793 -0.01(-1.23%)
Jul 20, 2018 0.7800 0.8100 0.7800 0.8100 96,385 +0.03(+3.85%)
Jul 19, 2018 0.7400 0.7800 0.7400 0.7800 27,400 +0.05(+6.85%)
Jul 18, 2018 0.7300 0.7300 0.7300 0.7300 23,000 +0.00(+0.00%)
Jul 16, 2018 0.7300 0.7300 0.7300 150 -0.04(-5.19%)
Jul 13, 2018 0.7700 0.7700 0.7700 0.7700 8,000 +0.04(+5.48%)
Jul 12, 2018 0.7400 0.7400 0.7300 0.7300 7,500 -0.02(-2.67%)
Jul 11, 2018 0.7600 0.7600 0.7500 0.7500 20,000 -0.04(-5.06%)
Jul 10, 2018 0.7900 0.7900 0.7600 0.7900 13,790 +0.00(+0.00%)
Jul 09, 2018 0.8100 0.7700 0.7900 37,200 -0.02(-2.47%)
Jul 06, 2018 0.7800 0.8100 0.7700 0.8100 13,775 -0.01(-1.22%)
Jul 05, 2018 0.8000 0.8300 0.8000 0.8200 50,166 +0.02(+2.50%)
Jul 04, 2018 0.7700 0.8000 0.7500 0.8000 153,414 +0.03(+3.90%)
Jul 03, 2018 0.7600 0.7700 0.7500 0.7700 111,700 +0.04(+5.48%)
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%)
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.