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 (%)
Jul 31, 2014 4.870 4.870 4.710 4.760 253,260 -0.19(-3.84%)
Jul 30, 2014 4.950 4.960 4.900 4.950 15,309 +0.04(+0.81%)
Jul 29, 2014 4.930 4.940 4.830 4.910 137,299 -0.01(-0.20%)
Jul 28, 2014 5.050 5.050 4.890 4.920 41,578 -0.13(-2.57%)
Jul 25, 2014 4.850 5.060 4.830 5.050 714,103 +0.20(+4.12%)
Jul 24, 2014 4.870 4.880 4.800 4.850 226,967 +0.01(+0.21%)
Jul 23, 2014 4.830 4.850 4.820 4.840 38,163 +0.02(+0.41%)
Jul 22, 2014 4.790 4.850 4.780 4.820 45,554 +0.03(+0.63%)
Jul 21, 2014 4.840 4.865 4.730 4.790 73,155 -0.05(-1.03%)
Jul 18, 2014 4.620 4.900 4.550 4.840 212,740 +0.14(+2.98%)
Jul 17, 2014 4.860 4.900 4.680 4.700 56,932 -0.20(-4.08%)
Jul 16, 2014 4.850 4.920 4.850 4.900 172,500 +0.05(+1.03%)
Jul 15, 2014 4.850 4.860 4.710 4.850 106,894 -0.07(-1.42%)
Jul 14, 2014 5.000 5.060 4.830 4.920 303,546 -0.13(-2.57%)
Jul 11, 2014 5.130 5.140 4.920 5.050 31,390 -0.06(-1.17%)
Jul 10, 2014 5.150 5.150 5.050 5.110 95,414 -0.09(-1.73%)
Jul 09, 2014 5.150 5.200 5.090 5.200 54,487 +0.04(+0.78%)
Jul 08, 2014 5.200 5.200 5.070 5.160 123,108 -0.01(-0.19%)
Jul 07, 2014 5.350 5.350 5.160 5.170 190,268 -0.13(-2.45%)
Jul 04, 2014 5.350 5.350 5.220 5.300 106,760 -0.05(-0.93%)
Jul 03, 2014 5.300 5.420 5.300 5.350 71,992 +0.12(+2.29%)
Jul 02, 2014 5.190 5.350 5.180 5.230 221,888 +0.03(+0.58%)
Jun 30, 2014 5.200 5.200 5.200 0 +0.09(+1.76%)
Jun 27, 2014 5.200 5.200 4.950 5.110 82,651 -0.08(-1.54%)
Jun 26, 2014 5.200 5.260 5.070 5.190 250,396 -0.10(-1.89%)
Jun 25, 2014 5.240 5.320 5.170 5.290 90,220 +0.06(+1.15%)
Jun 24, 2014 5.290 5.320 5.160 5.230 67,650 -0.04(-0.76%)
Jun 23, 2014 5.390 5.390 5.250 5.270 58,780 -0.10(-1.86%)
Jun 20, 2014 5.380 5.390 5.340 5.370 63,774 +0.06(+1.13%)
Jun 19, 2014 5.390 5.390 5.250 5.310 295,434 -0.06(-1.12%)
Jun 18, 2014 5.310 5.450 5.290 5.370 448,927 +0.12(+2.29%)
Jun 17, 2014 5.200 5.250 5.150 5.250 103,940 +0.01(+0.19%)
Jun 16, 2014 5.250 5.250 5.090 5.240 191,588 +0.08(+1.55%)
Jun 13, 2014 4.780 5.350 4.780 5.160 890,629 +0.47(+10.02%)
Jun 12, 2014 4.640 4.700 4.580 4.690 73,687 +0.05(+1.08%)
Jun 11, 2014 4.640 4.690 4.630 4.640 51,625 -0.05(-1.07%)
Jun 10, 2014 4.680 4.720 4.610 4.690 124,874 -0.02(-0.42%)
Jun 06, 2014 4.700 4.750 4.690 4.710 100,294 +0.06(+1.29%)
Jun 05, 2014 4.610 4.700 4.610 4.650 24,504 +0.00(+0.00%)
Jun 04, 2014 4.650 4.690 4.600 4.650 43,810 +0.05(+1.09%)
Jun 03, 2014 4.680 4.700 4.600 4.600 96,922 -0.09(-1.92%)
Jun 02, 2014 4.760 4.760 4.680 4.690 261,568 +0.00(+0.00%)
May 30, 2014 4.780 4.800 4.690 4.690 103,332 -0.05(-1.05%)
May 29, 2014 4.750 4.810 4.740 4.740 23,965 -0.06(-1.25%)
May 28, 2014 4.750 4.800 4.750 4.800 48,667 +0.01(+0.21%)
May 27, 2014 4.700 4.790 4.690 4.790 39,896 +0.07(+1.48%)
May 26, 2014 4.740 4.750 4.670 4.720 1,512 -0.02(-0.42%)
May 23, 2014 4.830 4.830 4.680 4.740 32,649 +0.03(+0.64%)
May 22, 2014 4.600 4.780 4.590 4.710 332,743 +0.10(+2.17%)
May 21, 2014 4.500 4.660 4.500 4.610 132,743 +0.10(+2.22%)
May 20, 2014 4.500 4.590 4.460 4.510 86,576 -0.08(-1.74%)
May 16, 2014 4.590 4.590 4.590 0 -0.02(-0.43%)
May 15, 2014 4.730 4.730 4.550 4.610 72,047 -0.14(-2.95%)
May 14, 2014 4.650 4.800 4.650 4.750 90,846 +0.09(+1.93%)
May 13, 2014 4.650 4.720 4.650 4.660 94,839 -0.03(-0.64%)
May 12, 2014 4.830 4.830 4.660 4.690 121,586 -0.10(-2.09%)
May 09, 2014 4.770 4.800 4.550 4.790 125,880 -0.03(-0.62%)
May 08, 2014 4.920 4.970 4.800 4.820 162,516 -0.17(-3.41%)
May 07, 2014 5.000 5.060 4.970 4.990 209,748 -0.05(-0.99%)
May 06, 2014 5.090 5.120 5.010 5.040 132,439 -0.06(-1.18%)
May 05, 2014 5.120 5.190 5.050 5.100 185,141 -0.02(-0.39%)
May 02, 2014 5.000 5.140 5.000 5.120 168,675 +0.12(+2.40%)
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.