XBCXebec Adsorption Inc04/01/2020
LAST:

 2.620
CHANGE:
 0.22
OPEN:
2.690
HIGH:
2.700
ASK:
0.000
VOLUME:
489,583
CHANGE(%):
7.75
PREV:
2.840
LOW:
2.530
BID:
0.000
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/01/202.6902.7002.5302.620489,5830
03/31/202.8002.9702.7302.840674,8340
03/30/202.5402.8802.5402.770450,2810
03/27/202.5102.6902.3002.550703,1510
03/26/202.4703.0002.4002.7201,089,5410
03/25/202.2302.4802.1002.450965,6900
03/24/202.1502.1902.0502.070368,4450
03/23/202.0002.0601.9001.990533,6370
03/20/202.4002.4102.0602.060598,6500
03/19/202.0502.2401.8902.210473,4900
FUNDAMENTALS
Sector:
Industry:
52wk range:1.23 - 4.67
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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,361-3404.41
DJI20,944-9744.44
SP5002,471-1144.41
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,584150.94
BDI1,200494.26
HSI30,063-2530.83