Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtreme Coil Drilling Corp (TSX: XDC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 2.610 2.610 2.610 0 -0.08(-2.97%)
Jun 29, 2016 2.550 2.720 2.550 2.690 2,323 +0.15(+5.91%)
Jun 28, 2016 2.560 2.560 2.540 2.540 7,238 +0.03(+1.20%)
Jun 27, 2016 2.480 2.530 2.450 2.510 35,100 -0.01(-0.40%)
Jun 24, 2016 2.400 2.520 2.400 2.520 7,100 +0.06(+2.44%)
Jun 23, 2016 2.500 2.500 2.400 2.460 725,219 -0.04(-1.60%)
Jun 22, 2016 2.530 2.550 2.350 2.500 16,357 +0.04(+1.63%)
Jun 21, 2016 2.550 2.550 2.460 2.460 1,363 -0.11(-4.28%)
Jun 20, 2016 2.490 2.600 2.490 2.570 20,868 +0.00(+0.00%)
Jun 17, 2016 2.530 2.600 2.400 2.570 15,287 +0.07(+2.80%)
Jun 16, 2016 2.490 2.510 2.450 2.500 9,955 +0.00(+0.00%)
Jun 15, 2016 2.570 2.570 2.480 2.500 7,821 -0.05(-1.96%)
Jun 14, 2016 2.510 2.570 2.480 2.550 7,600 -0.01(-0.39%)
Jun 13, 2016 2.590 2.600 2.550 2.560 231,638 -0.11(-4.12%)
Jun 10, 2016 2.680 2.720 2.615 2.670 5,000 -0.02(-0.74%)
Jun 09, 2016 2.680 2.690 2.600 2.690 7,498 +0.01(+0.37%)
Jun 08, 2016 2.610 2.690 2.600 2.680 57,258 +0.07(+2.68%)
Jun 07, 2016 2.580 2.630 2.550 2.610 27,314 +0.02(+0.77%)
Jun 06, 2016 2.730 2.730 2.450 2.590 7,053 +0.04(+1.57%)
Jun 03, 2016 2.510 2.560 2.510 2.550 152,100 +0.06(+2.41%)
Jun 02, 2016 2.500 2.640 2.490 2.490 15,940 -0.06(-2.35%)
Jun 01, 2016 2.490 2.550 2.490 2.550 44,855 +0.05(+2.00%)
May 31, 2016 2.450 2.530 2.450 2.500 27,700 +0.07(+2.88%)
May 30, 2016 2.500 2.500 2.430 2.430 2,500 -0.07(-2.80%)
May 27, 2016 2.500 2.500 2.450 2.500 3,223 +0.03(+1.21%)
May 26, 2016 2.500 2.500 2.450 2.470 17,493 -0.08(-3.14%)
May 25, 2016 2.470 2.590 2.460 2.550 56,669 +0.08(+3.24%)
May 24, 2016 2.450 2.630 2.450 2.470 16,220 +0.03(+1.23%)
May 20, 2016 2.440 2.440 2.440 0 +0.04(+1.67%)
May 19, 2016 2.350 2.410 2.350 2.400 123,200 +0.00(+0.00%)
May 18, 2016 2.400 2.460 2.380 2.400 137,028 -0.06(-2.44%)
May 17, 2016 2.460 2.460 2.410 2.460 82,100 +0.02(+0.82%)
May 16, 2016 2.410 2.440 2.400 2.440 10,428 +0.03(+1.24%)
May 13, 2016 2.410 2.420 2.400 2.410 69,073 -0.04(-1.63%)
May 12, 2016 2.490 2.490 2.410 2.450 9,072 -0.03(-1.21%)
May 11, 2016 2.400 2.500 2.400 2.480 53,785 +0.03(+1.22%)
May 10, 2016 2.400 2.450 2.400 2.450 94,410 +0.04(+1.66%)
May 09, 2016 2.400 2.440 2.370 2.410 659,431 -0.04(-1.63%)
May 06, 2016 2.430 2.460 2.430 2.450 11,475 +0.00(+0.00%)
May 05, 2016 2.390 2.450 2.380 2.450 252,664 +0.07(+2.94%)
May 04, 2016 2.380 2.410 2.340 2.380 145,306 +0.01(+0.42%)
May 03, 2016 2.370 2.420 2.350 2.370 20,700 -0.05(-2.07%)
May 02, 2016 2.480 2.480 2.380 2.420 139,650 -0.01(-0.41%)
Apr 29, 2016 2.320 2.520 2.320 2.430 342,075 -0.02(-0.82%)
Apr 28, 2016 2.700 2.700 2.430 2.450 224,908 -0.17(-6.49%)
Apr 27, 2016 2.510 2.800 2.370 2.620 3,933,505 +0.79(+43.17%)
Apr 26, 2016 1.810 1.830 1.800 1.830 27,800 +0.03(+1.67%)
Apr 25, 2016 1.800 1.820 1.790 1.800 24,314 +0.01(+0.56%)
Apr 22, 2016 1.760 1.820 1.750 1.790 29,873 +0.08(+4.68%)
Apr 21, 2016 1.950 1.950 1.710 1.710 272,349 -0.11(-6.04%)
Apr 20, 2016 1.760 1.820 1.750 1.820 27,600 +0.02(+1.11%)
Apr 19, 2016 1.720 1.800 1.680 1.800 25,547 +0.05(+2.86%)
Apr 18, 2016 1.700 1.750 1.700 1.750 5,909 +0.05(+3.24%)
Apr 15, 2016 1.730 1.730 1.695 1.695 2,300 +0.01(+0.30%)
Apr 14, 2016 1.580 1.690 1.580 1.690 33,449 +0.08(+4.97%)
Apr 13, 2016 1.580 1.640 1.560 1.610 81,222 +0.02(+0.94%)
Apr 12, 2016 1.580 1.650 1.570 1.595 44,008 +0.03(+2.24%)
Apr 11, 2016 1.540 1.590 1.530 1.560 19,894 +0.02(+1.30%)
Apr 08, 2016 1.550 1.550 1.520 1.540 3,900 +0.01(+0.65%)
Apr 07, 2016 1.540 1.540 1.510 1.530 4,000 -0.01(-0.65%)
Apr 06, 2016 1.540 1.550 1.530 1.540 4,450 +0.02(+1.32%)
Apr 05, 2016 1.540 1.540 1.500 1.520 5,500 -0.02(-1.30%)
Apr 04, 2016 1.540 1.540 1.530 1.540 29,927 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.