XBCXebec Adsorption Inc09/20/2019
LAST:

 1.770
CHANGE:
 0.03
OPEN:
1.750
HIGH:
1.820
ASK:
0.000
VOLUME:
245,984
CHANGE(%):
1.67
PREV:
1.800
LOW:
1.720
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/20/191.7501.8201.7201.770245,9840
09/19/191.7001.8401.6701.800491,5830
09/18/191.6501.7101.6101.670833,6200
09/17/191.6301.7001.5901.660458,3080
09/16/191.5401.6501.5401.630223,7430
09/13/191.5401.5601.4901.550325,3540
09/12/191.4301.5301.4101.500168,3420
09/11/191.3801.4601.3801.430347,8590
09/10/191.3801.3801.3101.380163,1920
09/09/191.3901.4001.3601.390237,5130
FUNDAMENTALS
Sector:
Industry:
52wk range:0.64 - 1.84
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,118-650.80
DJI26,935-1600.59
SP5002,992-150.49
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,508181.19
BDI1,200494.26
HSI30,063-2530.83