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 (%)
Sep 30, 2019 1.600 1.660 1.580 1.630 326,790 +0.05(+3.16%)
Sep 27, 2019 1.600 1.630 1.570 1.580 226,285 -0.06(-3.66%)
Sep 26, 2019 1.690 1.690 1.560 1.640 362,463 -0.06(-3.53%)
Sep 25, 2019 1.740 1.750 1.660 1.700 216,818 -0.07(-3.95%)
Sep 24, 2019 1.700 1.770 1.700 1.770 144,509 +0.06(+3.51%)
Sep 23, 2019 1.750 1.750 1.680 1.710 78,544 -0.06(-3.39%)
Sep 20, 2019 1.750 1.820 1.720 1.770 245,984 -0.03(-1.67%)
Sep 19, 2019 1.700 1.840 1.670 1.800 491,583 +0.13(+7.78%)
Sep 18, 2019 1.650 1.710 1.610 1.670 833,620 +0.01(+0.60%)
Sep 17, 2019 1.630 1.700 1.590 1.660 458,308 +0.03(+1.84%)
Sep 16, 2019 1.540 1.650 1.540 1.630 223,744 +0.08(+5.16%)
Sep 13, 2019 1.540 1.560 1.490 1.550 325,354 +0.05(+3.33%)
Sep 12, 2019 1.430 1.530 1.410 1.500 168,342 +0.07(+4.90%)
Sep 11, 2019 1.380 1.460 1.380 1.430 347,859 +0.05(+3.62%)
Sep 10, 2019 1.380 1.380 1.310 1.380 163,192 -0.01(-0.72%)
Sep 09, 2019 1.390 1.400 1.360 1.390 237,514 +0.04(+2.96%)
Sep 06, 2019 1.320 1.350 1.300 1.350 62,785 +0.03(+2.27%)
Sep 05, 2019 1.320 1.370 1.270 1.320 395,829 -0.03(-2.22%)
Sep 04, 2019 1.370 1.380 1.260 1.350 180,918 -0.02(-1.46%)
Sep 03, 2019 1.400 1.400 1.340 1.370 81,075 -0.06(-4.20%)
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%)
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.