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 30, 2018 0.5100 0.5300 0.5100 0.5300 65,823 +0.03(+6.00%)
Apr 27, 2018 0.4900 0.5200 0.4650 0.5000 22,000 +0.01(+2.04%)
Apr 26, 2018 0.5100 0.5200 0.4500 0.4900 229,375 -0.03(-5.77%)
Apr 25, 2018 0.6200 0.6200 0.5200 0.5200 75,288 -0.07(-11.86%)
Apr 24, 2018 0.6000 0.6000 0.5900 0.5900 4,645 -0.05(-7.81%)
Apr 20, 2018 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 19, 2018 0.6300 0.6400 0.6300 0.6400 10,900 +0.01(+1.59%)
Apr 18, 2018 0.6300 0.6300 0.6100 0.6300 7,500 +0.00(+0.00%)
Apr 17, 2018 0.6300 0.6300 0.6300 0.6300 9,725 +0.01(+1.61%)
Apr 16, 2018 0.5800 0.6200 0.5800 0.6200 9,800 +0.04(+6.90%)
Apr 13, 2018 0.6200 0.6200 0.5800 0.5800 2,645 -0.04(-6.45%)
Apr 11, 2018 0.6200 0.6200 0.6200 0 +0.03(+5.08%)
Apr 10, 2018 0.6200 0.6200 0.5900 0.5900 21,500 -0.02(-3.28%)
Apr 09, 2018 0.6200 0.6200 0.6000 0.6100 13,840 +0.01(+1.67%)
Apr 06, 2018 0.6000 0.6000 0.6000 0.6000 2,900 +0.03(+5.26%)
Apr 05, 2018 0.5900 0.5900 0.5700 0.5700 11,055 -0.01(-1.72%)
Apr 04, 2018 0.5900 0.5900 0.5500 0.5800 17,400 -0.02(-3.33%)
Apr 03, 2018 0.6500 0.6500 0.6000 0.6000 19,760 -0.05(-7.69%)
Apr 02, 2018 0.6300 0.6500 0.6300 0.6500 9,100 +0.04(+6.56%)
Mar 29, 2018 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Mar 28, 2018 0.6400 0.6500 0.6400 0.6500 55,956 +0.01(+1.56%)
Mar 27, 2018 0.6500 0.6500 0.6400 0.6400 61,638 -0.01(-1.54%)
Mar 26, 2018 0.6500 0.6500 0.6300 0.6500 166,675 +0.03(+4.84%)
Mar 23, 2018 0.6500 0.6500 0.6200 0.6200 46,350 -0.02(-3.13%)
Mar 22, 2018 0.6500 0.6500 0.6400 0.6400 139,900 +0.00(+0.00%)
Mar 21, 2018 0.6200 0.6500 0.6200 0.6400 486,936 +0.02(+3.23%)
Mar 20, 2018 0.6300 0.6300 0.6200 0.6200 9,000 -0.02(-3.13%)
Mar 19, 2018 0.6300 0.6400 0.6000 0.6400 8,500 +0.00(+0.00%)
Mar 16, 2018 0.6300 0.6400 0.6200 0.6400 32,500 -0.01(-1.54%)
Mar 15, 2018 0.6500 0.6500 0.6500 0.6500 1,000 +0.02(+3.17%)
Mar 14, 2018 0.6200 0.6300 0.6200 0.6300 12,000 +0.01(+1.61%)
Mar 13, 2018 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Mar 12, 2018 0.6400 0.6500 0.6200 0.6200 43,500 -0.01(-1.59%)
Mar 09, 2018 0.6300 0.6300 0.6300 0.6300 5,000 -0.02(-3.08%)
Mar 08, 2018 0.6300 0.6700 0.6100 0.6500 69,950 +0.00(+0.00%)
Mar 07, 2018 0.6200 0.6500 0.6200 0.6500 34,600 +0.03(+4.84%)
Mar 06, 2018 0.6300 0.6300 0.6100 0.6200 33,508 -0.01(-1.59%)
Mar 02, 2018 0.6300 0.6300 0.6300 250 -0.02(-3.08%)
Mar 01, 2018 0.6500 0.6500 0.6500 0.6500 15,000 +0.02(+3.17%)
Feb 28, 2018 0.6300 0.6300 0.6300 0.6300 19,500 -0.02(-3.08%)
Feb 27, 2018 0.6500 0.6500 0.6500 0.6500 1,000 +0.00(+0.00%)
Feb 26, 2018 0.6500 0.6500 0.6500 0.6500 8,500 +0.00(+0.00%)
Feb 23, 2018 0.6400 0.6500 0.6400 0.6500 36,598 +0.00(+0.00%)
Feb 22, 2018 0.6300 0.6500 0.6100 0.6500 55,600 +0.00(+0.00%)
Feb 21, 2018 0.6700 0.6700 0.6400 0.6500 30,000 -0.02(-2.99%)
Feb 20, 2018 0.6000 0.6900 0.6000 0.6700 124,860 +0.06(+9.84%)
Feb 16, 2018 0.6100 0.6100 0.6100 0 +0.09(+17.31%)
Feb 15, 2018 0.5200 0.5200 0.5200 0.5200 3,450 +0.02(+4.00%)
Feb 14, 2018 0.5000 0.5000 0.5000 0.5000 6,000 -0.02(-3.85%)
Feb 12, 2018 0.5200 0.5200 0.5200 0 +0.03(+6.12%)
Feb 09, 2018 0.5000 0.5000 0.4900 0.4900 6,000 -0.04(-7.55%)
Feb 07, 2018 0.5300 0.5300 0.5300 410 +0.00(+0.00%)
Feb 06, 2018 0.4800 0.5300 0.4800 0.5300 3,500 +0.01(+1.92%)
Feb 05, 2018 0.5400 0.5400 0.5100 0.5200 46,550 -0.03(-5.45%)
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.