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 (%)
Apr 29, 2016 0.1700 0.1700 0.1550 0.1550 59,000 -0.02(-8.82%)
Apr 28, 2016 0.1900 0.1900 0.1700 0.1700 13,700 -0.03(-15.00%)
Apr 27, 2016 0.2000 0.2000 0.2000 0.2000 30,500 +0.00(+0.00%)
Apr 26, 2016 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Apr 22, 2016 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Apr 21, 2016 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Apr 18, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 14, 2016 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Apr 13, 2016 0.2000 0.2000 0.1800 0.1800 7,500 +0.02(+12.50%)
Apr 12, 2016 0.1600 0.1600 0.1600 0.1600 1,000 -0.01(-8.57%)
Apr 11, 2016 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+0.00%)
Apr 08, 2016 0.1750 0.1800 0.1750 0.1750 39,960 +0.00(+2.94%)
Apr 07, 2016 0.1500 0.1700 0.1500 0.1700 324,496 +0.02(+13.33%)
Apr 05, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 04, 2016 0.1500 0.1500 0.1500 0.1500 122,000 +0.00(+0.00%)
Apr 01, 2016 0.1400 0.1500 0.1300 0.1500 22,625 +0.01(+7.14%)
Mar 31, 2016 0.1400 0.1400 0.1400 0.1400 4,850 +0.01(+7.69%)
Mar 30, 2016 0.1300 0.1300 0.1300 0.1300 250,000 +0.00(+0.00%)
Mar 23, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Mar 21, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Mar 18, 2016 0.1500 0.1500 0.1350 0.1500 34,000 +0.01(+11.11%)
Mar 17, 2016 0.1300 0.1500 0.1300 0.1350 239,500 +0.03(+22.73%)
Mar 16, 2016 0.1100 0.1100 0.1100 0.1100 14,500 +0.01(+10.00%)
Mar 15, 2016 0.0900 0.1000 0.0900 0.1000 138,500 +0.00(+0.00%)
Mar 10, 2016 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 07, 2016 0.0850 0.0850 0.0850 25 +0.00(+0.00%)
Mar 01, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 29, 2016 0.0750 0.0900 0.0750 0.0800 217,000 +0.01(+14.29%)
Feb 26, 2016 0.0700 0.0700 0.0700 0.0700 75,000 +0.00(+0.00%)
Feb 25, 2016 0.0700 0.0700 0.0700 0.0700 78,597 +0.00(+0.00%)
Feb 23, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Feb 22, 2016 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Feb 04, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 03, 2016 0.0600 0.0650 0.0600 0.0650 46,000 +0.01(+8.33%)
Feb 02, 2016 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
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.