Xebec Adsorption Historical Data - XBC

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Xebec Adsorption Inc XBC TSX Venture Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.18 4.71% 4.00 3.75 4.04 3.75 3.82 14:59:57
more quote information »

XBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

XBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 4.00 0.18 4.71% 3.75 4.04 3.75 614,812
May 28 2020 3.82 0.09 2.41% 3.80 3.92 3.77 532,141
May 27 2020 3.73 -0.07 -1.84% 3.70 3.84 3.52 637,322
May 26 2020 3.80 -0.02 -0.52% 3.90 4.04 3.67 782,348
May 25 2020 3.82 0.38 11.05% 3.48 3.85 3.48 600,808
May 22 2020 3.44 0.13 3.93% 3.32 3.46 3.30 373,909
May 21 2020 3.31 -0.13 -3.78% 3.45 3.45 3.31 276,166
May 20 2020 3.44 0.19 5.85% 3.32 3.44 3.25 227,956
May 19 2020 3.25 0.02 0.62% 3.31 3.40 3.15 379,778
May 15 2020 3.23 -0.05 -1.52% 3.23 3.33 3.12 291,553
May 14 2020 3.28 0.11 3.47% 3.06 3.31 3.01 391,491
May 13 2020 3.17 -0.04 -1.25% 3.25 3.30 3.08 534,630
May 12 2020 3.21 -0.14 -4.18% 3.35 3.41 3.08 313,693
May 11 2020 3.35 0.03 0.9% 3.29 3.38 3.28 396,663
May 08 2020 3.32 0.06 1.84% 3.27 3.38 3.27 190,500
May 07 2020 3.26 -0.10 -2.98% 3.40 3.44 3.25 252,361
May 06 2020 3.36 0.01 0.3% 3.41 3.45 3.33 163,827
May 05 2020 3.35 0.02 0.6% 3.38 3.45 3.33 179,839
May 04 2020 3.33 -0.02 -0.6% 3.34 3.40 3.24 333,455
May 01 2020 3.35 -0.26 -7.2% 3.57 3.57 3.26 445,430
Apr 30 2020 3.61 0.02 0.56% 3.60 3.68 3.42 240,365
See More Historical Prices »
Your Recent History
TSXV
XBC
Xebec Adso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200530 09:40:39