XBCXebec Adsorption Inc10/19/2018
LAST:

 0.7200
CHANGE:
 0.02
OPEN:
0.7300
HIGH:
0.7300
ASK:
0.0000
VOLUME:
125,950
CHANGE(%):
2.70
PREV:
0.7400
LOW:
0.7100
BID:
0.0000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
10/19/180.73000.73000.71000.7200125,9500
10/18/180.77000.77000.74000.740062,2280
10/17/180.76000.76000.72000.7600145,2250
10/16/180.80000.80000.74000.7400255,1140
10/15/180.78000.81000.74000.8000552,1500
10/12/180.80000.80000.74000.7800682,0820
10/11/180.78000.95000.78000.8000543,2640
10/10/180.80000.84000.74000.8400162,7500
10/09/180.78000.82000.77000.820044,8990
10/05/180.80000.80000.78000.800032,5000
FUNDAMENTALS
Sector:
Industry:
52wk range:0.44 - 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
COMP7,449-360.48
DJI25,444650.26
SP5002,768-10.04
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22900.03
BDI1,200494.26
HSI30,063-2530.83