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 30, 2019 1.430 1.430 1.430 0 +0.05(+3.62%)
Aug 29, 2019 1.330 1.380 1.300 1.380 88,590 +0.03(+2.22%)
Aug 28, 2019 1.310 1.410 1.230 1.350 421,783 +0.04(+3.05%)
Aug 27, 2019 1.450 1.460 1.310 1.310 265,481 -0.14(-9.66%)
Aug 26, 2019 1.510 1.510 1.440 1.450 70,384 -0.04(-2.68%)
Aug 23, 2019 1.550 1.560 1.480 1.490 130,700 -0.07(-4.49%)
Aug 22, 2019 1.510 1.560 1.510 1.560 34,879 +0.04(+2.63%)
Aug 21, 2019 1.500 1.530 1.480 1.520 63,803 +0.02(+1.33%)
Aug 20, 2019 1.520 1.520 1.460 1.500 243,016 -0.02(-1.32%)
Aug 19, 2019 1.540 1.560 1.410 1.520 213,568 -0.02(-1.30%)
Aug 16, 2019 1.550 1.550 1.520 1.540 121,040 -0.02(-1.28%)
Aug 15, 2019 1.580 1.600 1.530 1.560 143,784 -0.03(-1.89%)
Aug 14, 2019 1.620 1.620 1.500 1.590 439,477 -0.08(-4.79%)
Aug 13, 2019 1.640 1.680 1.540 1.670 539,229 -0.02(-1.18%)
Aug 12, 2019 1.700 1.700 1.650 1.690 133,726 -0.01(-0.59%)
Aug 09, 2019 1.680 1.720 1.610 1.700 349,267 +0.01(+0.59%)
Aug 08, 2019 1.730 1.750 1.690 1.690 173,045 -0.04(-2.31%)
Aug 07, 2019 1.730 1.750 1.690 1.730 345,250 -0.03(-1.70%)
Aug 06, 2019 1.750 1.780 1.730 1.760 298,953 +0.01(+0.57%)
Aug 02, 2019 1.750 1.750 1.750 0 +0.05(+2.94%)
Aug 01, 2019 1.680 1.800 1.650 1.700 699,900 -0.01(-0.58%)
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%)
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.