XBC

Xebec Adsorption Historical Data - XBC

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
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 Last Trade
-0.12 -2.65% 4.41 12:50:43
Close Price Low Price High Price Open Price Previous Close
4.38 4.54 4.54 4.53
more quote information »

XBC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.034.553.944.24404,5090.389.43%
1 Month4.134.553.904.25328,6760.286.78%
3 Months4.145.003.854.35339,0520.276.52%
6 Months2.025.001.863.71436,0402.39118.32%
1 Year1.655.001.453.16554,3722.76167.27%
3 Years0.595.000.442.66249,8583.82647.46%
5 Years0.0655.000.052.37197,0924.356,684.62%

XBC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2020 4.53 0.00 0.0% 4.50 4.53 4.26 243,243
Sep 16 2020 4.53 0.28 6.59% 4.40 4.55 4.34 431,402
Sep 15 2020 4.25 0.25 6.25% 4.05 4.40 4.04 601,284
Sep 14 2020 4.00 0.06 1.52% 4.00 4.10 3.98 236,782
Sep 11 2020 3.94 -0.09 -2.23% 4.03 4.06 3.94 509,834
Sep 10 2020 4.03 -0.07 -1.71% 4.10 4.10 4.01 132,986
Sep 09 2020 4.10 0.00 0.0% 4.21 4.22 4.08 214,223
Sep 08 2020 4.10 -0.10 -2.38% 4.13 4.23 3.96 328,687
Sep 04 2020 4.20 0.05 1.2% 4.15 4.22 3.90 327,056
Sep 03 2020 4.15 -0.25 -5.68% 4.42 4.42 3.90 1,064,185
Sep 02 2020 4.40 -0.08 -1.79% 4.47 4.52 4.35 532,900
Sep 01 2020 4.48 0.15 3.46% 4.36 4.48 4.28 488,045
Aug 31 2020 4.33 0.06 1.41% 4.34 4.35 4.28 97,312
Aug 28 2020 4.27 -0.07 -1.61% 4.35 4.37 4.27 187,868
Aug 27 2020 4.34 -0.02 -0.46% 4.42 4.42 4.24 206,759
Aug 26 2020 4.36 0.08 1.87% 4.32 4.38 4.28 108,113
Aug 25 2020 4.28 -0.09 -2.06% 4.34 4.38 4.26 91,701
Aug 24 2020 4.37 0.00 0.0% 4.40 4.53 4.35 169,706
Aug 21 2020 4.37 0.17 4.05% 4.13 4.37 4.12 272,755
Aug 20 2020 4.20 -0.10 -2.33% 4.28 4.28 4.12 278,562
Aug 19 2020 4.30 -0.19 -4.23% 4.45 4.45 4.28 349,457
Aug 18 2020 4.49 -0.01 -0.22% 4.51 4.60 4.30 416,223
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:20200918 18:07:27