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 (%)
Aug 31, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Aug 30, 2016 0.1100 0.1300 0.1100 0.1300 100,000 +0.01(+8.33%)
Aug 25, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 24, 2016 0.1250 0.1250 0.1100 0.1200 130,500 +0.01(+9.09%)
Aug 23, 2016 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Aug 16, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 11, 2016 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Aug 10, 2016 0.1050 0.1250 0.1050 0.1250 9,500 +0.02(+19.05%)
Aug 09, 2016 0.1050 0.1050 0.1050 0.1050 36,200 +0.00(+0.00%)
Aug 08, 2016 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+0.00%)
Aug 02, 2016 0.1050 0.1050 0.1050 0 -0.02(-16.00%)
Jul 29, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 22, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 21, 2016 0.1250 0.1250 0.1250 0.1250 7,000 +0.00(+0.00%)
Jul 20, 2016 0.1050 0.1250 0.1050 0.1250 2,000 +0.02(+25.00%)
Jul 15, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 14, 2016 0.1150 0.1150 0.1050 0.1050 44,000 -0.01(-8.70%)
Jul 13, 2016 0.1200 0.1200 0.1050 0.1150 184,500 -0.00(-4.17%)
Jul 04, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jun 29, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 28, 2016 0.1250 0.1250 0.1250 0.1250 2,571 -0.01(-3.85%)
Jun 22, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 21, 2016 0.1300 0.1300 0.1300 0.1300 12,000 +0.00(+0.00%)
Jun 17, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 15, 2016 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Jun 13, 2016 0.1700 0.1700 0.1700 0 +0.06(+54.55%)
Jun 10, 2016 0.1550 0.1550 0.1100 0.1100 8,000 -0.05(-31.25%)
Jun 09, 2016 0.1800 0.1800 0.1600 0.1600 3,000 -0.01(-5.88%)
Jun 08, 2016 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Jun 03, 2016 0.1600 0.1600 0.1600 0 +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.