XBCXebec Adsorption Inc02/15/2019
LAST:

 1.050
CHANGE:
 0.15
OPEN:
0.910
HIGH:
1.130
ASK:
0.000
VOLUME:
572,210
CHANGE(%):
16.67
PREV:
0.900
LOW:
0.900
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
02/15/190.9101.1300.9001.050572,2100
02/14/190.8800.9000.8700.90027,4000
02/13/190.8700.8800.8700.88020,1250
02/12/190.8900.8900.8600.86033,2570
02/11/190.8900.9100.8500.88061,9330
02/08/190.8800.8900.8600.89057,6500
02/07/190.8100.8600.8100.85029,6000
02/06/190.8200.8700.8000.82095,8500
02/05/190.7700.8200.7600.81034,0000
02/04/190.8000.8000.7500.77028,7000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.45 - 1.05
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
COMP7,472450.61
DJI25,8834441.74
SP5002,776301.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,31990.71
BDI1,200494.26
HSI30,063-2530.83