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 (%)
May 31, 2019 1.590 1.590 1.530 1.550 73,407 -0.05(-3.13%)
May 30, 2019 1.520 1.620 1.520 1.600 116,966 +0.07(+4.58%)
May 29, 2019 1.590 1.590 1.510 1.530 117,659 -0.05(-3.16%)
May 28, 2019 1.800 1.800 1.510 1.580 672,200 -0.17(-9.71%)
May 27, 2019 1.690 1.750 1.660 1.750 218,453 +0.12(+7.36%)
May 24, 2019 1.590 1.680 1.590 1.630 188,078 +0.05(+3.16%)
May 23, 2019 1.620 1.620 1.530 1.580 196,865 -0.04(-2.47%)
May 22, 2019 1.520 1.640 1.510 1.620 483,151 +0.12(+8.00%)
May 21, 2019 1.490 1.560 1.420 1.500 384,832 +0.09(+6.38%)
May 17, 2019 1.410 1.410 1.410 0 +0.01(+0.71%)
May 16, 2019 1.400 1.430 1.380 1.400 89,354 +0.00(+0.00%)
May 15, 2019 1.410 1.410 1.380 1.400 36,511 -0.03(-2.10%)
May 14, 2019 1.330 1.430 1.330 1.430 81,064 +0.10(+7.52%)
May 13, 2019 1.350 1.380 1.300 1.330 64,475 -0.05(-3.62%)
May 10, 2019 1.320 1.400 1.300 1.380 73,251 +0.05(+3.76%)
May 09, 2019 1.390 1.390 1.310 1.330 101,634 -0.02(-1.48%)
May 08, 2019 1.370 1.390 1.330 1.350 135,069 -0.03(-2.17%)
May 07, 2019 1.420 1.420 1.370 1.380 88,387 -0.04(-2.82%)
May 06, 2019 1.480 1.480 1.390 1.420 100,155 -0.04(-2.74%)
May 03, 2019 1.490 1.490 1.440 1.460 80,958 -0.03(-2.01%)
May 02, 2019 1.490 1.510 1.470 1.490 117,907 +0.01(+0.68%)
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.