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, 2019 1.650 1.725 1.640 1.710 180,926 +0.03(+1.79%)
Jul 30, 2019 1.620 1.700 1.600 1.680 179,855 +0.06(+3.70%)
Jul 29, 2019 1.650 1.650 1.610 1.620 78,579 -0.02(-1.22%)
Jul 26, 2019 1.560 1.690 1.550 1.640 371,095 +0.08(+5.13%)
Jul 25, 2019 1.530 1.560 1.520 1.560 120,282 +0.02(+1.30%)
Jul 24, 2019 1.520 1.540 1.520 1.540 70,469 +0.00(+0.00%)
Jul 23, 2019 1.570 1.580 1.515 1.540 128,250 -0.04(-2.53%)
Jul 22, 2019 1.560 1.590 1.550 1.580 144,146 +0.00(+0.00%)
Jul 19, 2019 1.520 1.580 1.460 1.580 176,846 +0.07(+4.64%)
Jul 18, 2019 1.470 1.515 1.450 1.510 206,765 +0.04(+2.72%)
Jul 17, 2019 1.500 1.500 1.450 1.470 109,357 -0.03(-2.00%)
Jul 16, 2019 1.510 1.510 1.470 1.500 110,108 +0.00(+0.00%)
Jul 15, 2019 1.570 1.580 1.460 1.500 298,537 -0.06(-3.85%)
Jul 12, 2019 1.570 1.590 1.560 1.560 95,608 -0.01(-0.64%)
Jul 11, 2019 1.560 1.580 1.555 1.570 132,122 +0.00(+0.00%)
Jul 10, 2019 1.620 1.620 1.560 1.570 112,900 -0.03(-1.88%)
Jul 09, 2019 1.560 1.610 1.550 1.600 91,560 +0.05(+3.23%)
Jul 08, 2019 1.550 1.585 1.530 1.550 1,179,765 -0.03(-1.90%)
Jul 05, 2019 1.590 1.590 1.560 1.580 143,095 -0.01(-0.63%)
Jul 04, 2019 1.560 1.590 1.560 1.590 159,343 +0.01(+0.63%)
Jul 03, 2019 1.610 1.630 1.570 1.580 155,396 -0.04(-2.47%)
Jul 02, 2019 1.550 1.630 1.540 1.620 379,219 +0.05(+3.18%)
Jun 28, 2019 1.570 1.570 1.570 0 -0.01(-0.63%)
Jun 27, 2019 1.600 1.600 1.550 1.580 99,834 -0.02(-1.25%)
Jun 26, 2019 1.580 1.600 1.580 1.600 80,593 +0.01(+0.63%)
Jun 25, 2019 1.570 1.600 1.570 1.590 125,150 -0.01(-0.63%)
Jun 24, 2019 1.640 1.660 1.565 1.600 345,460 -0.04(-2.44%)
Jun 21, 2019 1.660 1.670 1.630 1.640 106,155 -0.02(-1.20%)
Jun 20, 2019 1.690 1.690 1.650 1.660 154,587 -0.02(-1.19%)
Jun 19, 2019 1.720 1.720 1.650 1.680 154,306 -0.02(-1.18%)
Jun 18, 2019 1.750 1.750 1.700 1.700 173,188 -0.07(-3.95%)
Jun 17, 2019 1.620 1.800 1.620 1.770 454,691 +0.16(+9.94%)
Jun 14, 2019 1.580 1.610 1.560 1.610 180,981 +0.00(+0.00%)
Jun 13, 2019 1.630 1.640 1.560 1.610 207,465 +0.00(+0.00%)
Jun 12, 2019 1.400 1.630 1.370 1.610 897,041 +0.06(+3.87%)
Jun 11, 2019 1.550 1.600 1.530 1.550 230,910 -0.03(-1.90%)
Jun 10, 2019 1.660 1.660 1.540 1.580 120,654 -0.07(-4.24%)
Jun 07, 2019 1.630 1.650 1.580 1.650 34,800 +0.04(+2.48%)
Jun 06, 2019 1.650 1.650 1.610 1.610 32,760 -0.04(-2.42%)
Jun 05, 2019 1.660 1.660 1.570 1.650 143,611 -0.01(-0.60%)
Jun 04, 2019 1.650 1.700 1.630 1.660 89,523 +0.02(+1.22%)
Jun 03, 2019 1.580 1.670 1.550 1.640 260,273 +0.09(+5.81%)
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%)
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.