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, 2014 0.1700 0.1700 0.1650 0.1700 14,500 +0.04(+30.77%)
Apr 29, 2014 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Apr 28, 2014 0.1500 0.1500 0.1350 0.1350 7,500 -0.04(-20.59%)
Apr 25, 2014 0.1700 0.1700 0.1700 0.1700 10,000 +0.02(+13.33%)
Apr 24, 2014 0.1500 0.1500 0.1400 0.1500 11,300 +0.00(+0.00%)
Apr 23, 2014 0.1500 0.1500 0.1500 0.1500 15,000 +0.00(+0.00%)
Apr 22, 2014 0.1550 0.1550 0.1500 0.1500 5,000 -0.01(-6.25%)
Apr 21, 2014 0.1500 0.1600 0.1500 0.1600 21,300 +0.01(+6.67%)
Apr 17, 2014 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
Apr 16, 2014 0.1050 0.1100 0.1050 0.1100 55,750 +0.00(+0.00%)
Apr 11, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 10, 2014 0.1000 0.1000 0.1000 0.1000 1,500 +0.03(+42.86%)
Apr 07, 2014 0.0700 0.0700 0.0700 0 -0.05(-41.67%)
Mar 31, 2014 0.1200 0.1200 0.1200 0 +0.05(+71.43%)
Mar 28, 2014 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Mar 26, 2014 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Mar 18, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 12, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 11, 2014 0.0900 0.0950 0.0900 0.0900 48,500 +0.00(+0.00%)
Mar 10, 2014 0.0800 0.0900 0.0800 0.0900 37,200 +0.00(+5.88%)
Feb 28, 2014 0.0850 0.0850 0.0850 400 +0.01(+21.43%)
Feb 26, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 19, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 18, 2014 0.0650 0.0700 0.0650 0.0700 321,108 +0.02(+27.27%)
Feb 13, 2014 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 12, 2014 0.0550 0.0550 0.0550 0.0550 1,703 -0.01(-15.38%)
Feb 11, 2014 0.0650 0.0650 0.0650 0.0650 56,030 +0.01(+8.33%)
Feb 10, 2014 0.0600 0.0600 0.0500 0.0600 488,500 +0.00(+0.00%)
Feb 06, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 05, 2014 0.0550 0.0600 0.0550 0.0600 236,000 +0.01(+20.00%)
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.