Canada Markets closed

Xebec Adsorption Inc. (XEBEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7090+0.0218 (+3.17%)
At close: 03:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.70000.75000.67000.71000.710083,700
May 19, 20220.61000.71000.61000.69000.6900341,900
May 18, 20220.68000.68000.61000.62000.6200162,300
May 17, 20220.79000.79000.69000.69000.6900183,000
May 16, 20220.77000.79000.72000.73000.730033,000
May 13, 20221.00001.00000.75000.75000.750055,700
May 12, 20221.32001.32000.99000.99000.9900515,900
May 11, 20221.39001.40001.39001.40001.40001,300
May 10, 20221.53001.53001.42001.43001.43006,500
May 09, 20221.62001.62001.47001.53001.530015,900
May 06, 20221.69001.69001.62001.62001.62004,700
May 05, 20221.73001.73001.68001.68001.68004,800
May 04, 20221.76001.79001.74001.77001.77009,800
May 03, 20221.69001.76001.69001.76001.76004,400
May 02, 20221.66001.72001.60001.72001.720014,300
Apr 29, 20221.73001.73001.73001.73001.7300300
Apr 28, 20221.61001.66001.58001.65001.65008,300
Apr 27, 20221.70001.71001.65001.65001.650011,400
Apr 26, 20221.90001.90001.66001.66001.66002,400
Apr 25, 20221.71001.79001.71001.79001.790011,800
Apr 22, 20221.75001.78001.65001.78001.78003,200
Apr 21, 20221.85001.85001.74001.78001.780064,000
Apr 20, 20221.84001.89001.84001.86001.860023,600
Apr 19, 20221.83001.83001.78001.78001.78004,400
Apr 18, 20221.94001.94001.83001.85001.85008,100
Apr 14, 20222.10002.10001.92001.92001.920027,600
Apr 13, 20221.87001.98001.87001.95001.950075,000
Apr 12, 20221.77001.77001.69001.71001.710015,500
Apr 11, 20221.67001.67001.63001.64001.64003,900
Apr 08, 20221.70001.73001.67001.68001.68005,200
Apr 07, 20221.72001.73001.65001.73001.730037,600
Apr 06, 20221.84001.84001.73001.76001.760020,300
Apr 05, 20221.99002.00001.88001.88001.880026,600
Apr 04, 20221.89001.99001.86001.97001.97009,700
Apr 01, 20221.76001.77001.73001.76001.760016,000
Mar 31, 20221.75001.81001.71001.77001.770044,100
Mar 30, 20221.56001.82001.56001.70001.700067,100
Mar 29, 20221.50001.56001.48001.52001.520061,200
Mar 28, 20221.40001.40001.33001.33001.330034,500
Mar 25, 20221.38001.38001.34001.36001.360021,100
Mar 24, 20221.33001.38001.31001.38001.380013,300
Mar 23, 20221.34001.35001.33001.33001.33007,500
Mar 22, 20221.39001.39001.38001.39001.39009,100
Mar 21, 20221.40001.40001.35001.35001.35004,200
Mar 18, 20221.59001.59001.40001.40001.400035,900
Mar 17, 20221.40001.65001.40001.62001.620034,400
Mar 16, 20221.27001.34001.27001.34001.340078,400
Mar 15, 20221.22001.22001.20001.21001.21002,300
Mar 14, 20221.31001.31001.25001.26001.260080,200
Mar 11, 20221.62001.62001.40001.41001.410057,700
Mar 10, 20221.40001.47001.37001.47001.47006,200
Mar 09, 20221.28001.39001.28001.35001.35007,800
Mar 08, 20221.23001.26001.21001.24001.240032,500
Mar 07, 20221.22001.22001.19001.19001.19001,800
Mar 04, 20221.26001.26001.23001.23001.23007,100
Mar 03, 20221.32001.32001.28001.28001.28009,500
Mar 02, 20221.29001.35001.29001.32001.320045,900
Mar 01, 20221.35001.35001.35001.35001.35002,000
Feb 28, 20221.22001.35001.22001.35001.350071,100
Feb 25, 20221.15001.23001.15001.22001.220026,400
Feb 24, 20221.18001.18001.07001.16001.160069,000
Feb 23, 20221.24001.24001.20001.20001.20003,400
Feb 22, 20221.21001.24001.19001.24001.240069,000
Feb 18, 20221.30001.30001.23001.23001.230016,000
Feb 17, 20221.33001.35001.33001.33001.330010,300
Feb 16, 20221.36001.37001.35001.37001.370010,700
Feb 15, 20221.33001.40001.33001.39001.39007,700
Feb 14, 20221.37001.38001.34001.35001.350014,900
Feb 11, 20221.42001.49001.39001.41001.410019,600
Feb 10, 20221.46001.51001.44001.44001.44007,300
Feb 09, 20221.44001.47001.43001.47001.470017,000
Feb 08, 20221.48001.48001.42001.44001.440017,100
Feb 07, 20221.48001.49001.48001.49001.49005,600
Feb 04, 20221.45001.58001.45001.52001.520023,000
Feb 03, 20221.46001.46001.39001.43001.4300482,000
Feb 02, 20221.47001.47001.42001.42001.42001,400
Feb 01, 20221.57001.57001.47001.48001.48006,700
Jan 31, 20221.37001.50001.37001.50001.50005,000
Jan 28, 20221.35001.42001.34001.36001.360012,900
Jan 27, 20221.46001.46001.37001.40001.400013,200
Jan 26, 20221.55001.55001.49001.52001.520033,600
Jan 25, 20221.45001.51001.45001.51001.51009,800
Jan 24, 20221.50001.51001.39001.51001.510062,500
Jan 21, 20221.62001.62001.53001.54001.540030,000
Jan 20, 20221.64001.70001.63001.63001.630011,100
Jan 19, 20221.71001.71001.58001.62001.620047,400
Jan 18, 20221.73001.73001.71001.71001.71007,200
Jan 14, 20221.70001.73001.69001.73001.730029,600
Jan 13, 20221.77001.78001.75001.75001.750035,400
Jan 12, 20221.76001.81001.73001.81001.81007,600
Jan 11, 20221.73001.77001.73001.75001.750010,800
Jan 10, 20221.77001.77001.71001.73001.730032,300
Jan 07, 20221.84001.84001.78001.79001.790013,500
Jan 06, 20221.75001.85001.72001.82001.8200183,000
Jan 05, 20221.81001.81001.70001.76001.7600270,200
Jan 04, 20222.01002.01001.83001.83001.830026,900
Jan 03, 20222.05002.10002.05002.10002.1000500
Dec 31, 20211.93002.02001.92002.02002.020083,900
Dec 30, 20211.80001.96001.80001.93001.9300107,900
Dec 29, 20211.92001.92001.86001.86001.8600116,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...