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 (%)
Oct 30, 2020 5.270 5.320 5.130 5.150 151,814 -0.21(-3.92%)
Oct 29, 2020 4.950 5.400 4.920 5.360 394,329 +0.38(+7.63%)
Oct 28, 2020 5.000 5.040 4.800 4.980 425,900 -0.16(-3.11%)
Oct 27, 2020 5.090 5.300 5.090 5.140 138,076 +0.00(+0.00%)
Oct 26, 2020 5.410 5.440 5.100 5.140 284,859 -0.30(-5.51%)
Oct 23, 2020 5.150 5.440 5.100 5.440 313,553 +0.30(+5.84%)
Oct 22, 2020 5.140 5.170 5.070 5.140 82,304 -0.04(-0.77%)
Oct 21, 2020 5.150 5.240 5.100 5.180 131,076 +0.01(+0.19%)
Oct 20, 2020 5.290 5.300 5.060 5.170 171,089 -0.09(-1.71%)
Oct 19, 2020 5.380 5.440 5.140 5.260 410,833 +0.04(+0.77%)
Oct 16, 2020 5.250 5.340 5.120 5.220 315,496 +0.02(+0.38%)
Oct 15, 2020 5.020 5.310 4.970 5.200 483,862 -0.06(-1.14%)
Oct 14, 2020 5.550 5.550 5.240 5.260 280,534 -0.26(-4.71%)
Oct 13, 2020 5.390 5.620 5.320 5.520 415,805 +0.23(+4.35%)
Oct 09, 2020 5.290 5.290 5.290 0 +0.04(+0.76%)
Oct 08, 2020 5.190 5.350 5.190 5.250 397,288 +0.07(+1.35%)
Oct 07, 2020 5.000 5.200 5.000 5.180 410,663 +0.34(+7.02%)
Oct 06, 2020 5.050 5.240 4.780 4.840 726,736 -0.20(-3.97%)
Oct 05, 2020 4.720 5.040 4.710 5.040 988,480 +0.36(+7.69%)
Oct 02, 2020 4.410 4.720 4.410 4.680 320,423 +0.06(+1.30%)
Oct 01, 2020 4.280 4.650 4.280 4.620 1,188,457 +0.44(+10.53%)
Sep 30, 2020 4.330 4.330 4.150 4.180 275,047 -0.17(-3.91%)
Sep 29, 2020 4.240 4.350 4.230 4.350 409,337 +0.10(+2.35%)
Sep 28, 2020 4.270 4.290 4.200 4.250 555,932 -0.02(-0.47%)
Sep 25, 2020 4.240 4.340 4.090 4.270 386,067 +0.02(+0.47%)
Sep 24, 2020 4.190 4.300 4.120 4.250 228,669 -0.05(-1.16%)
Sep 23, 2020 4.530 4.530 4.110 4.300 405,223 -0.23(-5.08%)
Sep 22, 2020 4.450 4.540 4.390 4.530 423,554 +0.15(+3.42%)
Sep 21, 2020 4.420 4.480 4.340 4.380 234,973 -0.20(-4.37%)
Sep 18, 2020 4.540 4.790 4.350 4.580 581,912 +0.05(+1.10%)
Sep 17, 2020 4.500 4.530 4.260 4.530 243,243 +0.00(+0.00%)
Sep 16, 2020 4.400 4.550 4.340 4.530 431,402 +0.28(+6.59%)
Sep 15, 2020 4.050 4.400 4.040 4.250 601,284 +0.25(+6.25%)
Sep 14, 2020 4.000 4.100 3.980 4.000 236,782 +0.06(+1.52%)
Sep 11, 2020 4.030 4.060 3.940 3.940 509,833 -0.09(-2.23%)
Sep 10, 2020 4.100 4.100 4.010 4.030 132,985 -0.07(-1.71%)
Sep 09, 2020 4.210 4.220 4.080 4.100 214,222 +0.00(+0.00%)
Sep 08, 2020 4.130 4.230 3.960 4.100 328,686 -0.10(-2.38%)
Sep 04, 2020 4.200 4.200 4.200 0 +0.05(+1.20%)
Sep 03, 2020 4.420 4.420 3.900 4.150 1,064,185 -0.25(-5.68%)
Sep 02, 2020 4.470 4.520 4.350 4.400 532,900 -0.08(-1.79%)
Sep 01, 2020 4.360 4.480 4.280 4.480 488,045 +0.15(+3.46%)
Aug 31, 2020 4.340 4.355 4.280 4.330 97,311 +0.06(+1.41%)
Aug 28, 2020 4.350 4.370 4.270 4.270 187,868 -0.07(-1.61%)
Aug 27, 2020 4.420 4.420 4.240 4.340 206,758 -0.02(-0.46%)
Aug 26, 2020 4.320 4.380 4.280 4.360 108,113 +0.08(+1.87%)
Aug 25, 2020 4.340 4.380 4.260 4.280 91,701 -0.09(-2.06%)
Aug 24, 2020 4.400 4.530 4.350 4.370 169,706 +0.00(+0.00%)
Aug 21, 2020 4.130 4.370 4.120 4.370 272,755 +0.17(+4.05%)
Aug 20, 2020 4.280 4.280 4.120 4.200 278,561 -0.10(-2.33%)
Aug 19, 2020 4.450 4.450 4.280 4.300 349,457 -0.19(-4.23%)
Aug 18, 2020 4.510 4.600 4.300 4.490 416,222 -0.01(-0.22%)
Aug 17, 2020 4.640 4.650 4.410 4.500 410,108 -0.14(-3.02%)
Aug 14, 2020 4.680 4.730 4.520 4.640 199,857 -0.04(-0.85%)
Aug 13, 2020 4.710 4.760 4.560 4.680 221,837 +0.03(+0.65%)
Aug 12, 2020 4.760 4.770 4.620 4.650 285,785 -0.17(-3.53%)
Aug 11, 2020 4.700 4.880 4.110 4.820 651,547 -0.17(-3.41%)
Aug 10, 2020 4.990 5.000 4.820 4.990 320,069 +0.04(+0.81%)
Aug 07, 2020 4.870 4.980 4.820 4.950 224,218 +0.09(+1.85%)
Aug 06, 2020 4.900 4.900 4.750 4.860 221,560 +0.00(+0.00%)
Aug 05, 2020 4.740 4.880 4.720 4.860 223,181 +0.16(+3.40%)
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.