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 (%)
Sep 14, 2018 1.900 1.900 0 +0.00(+0.00%)
Sep 13, 2018 2.070 2.080 2.020 2.020 3,800 -0.04(-1.94%)
Sep 12, 2018 2.060 2.060 2.060 2.060 100 -0.10(-4.63%)
Sep 04, 2018 2.160 2.160 2.160 0 +0.19(+9.64%)
Aug 31, 2018 1.970 1.970 1.970 0 -0.08(-3.90%)
Aug 29, 2018 2.050 2.050 2.050 0 +0.00(+0.00%)
Aug 28, 2018 2.090 2.090 2.050 2.050 900 +0.00(+0.00%)
Aug 23, 2018 2.050 2.050 2.050 0 +0.00(+0.00%)
Aug 22, 2018 2.050 2.050 2.050 2.050 800 +0.05(+2.50%)
Aug 21, 2018 2.050 2.050 2.000 2.000 13,500 -0.05(-2.44%)
Aug 20, 2018 2.050 2.050 2.050 2.050 1,000 +0.10(+5.13%)
Aug 16, 2018 1.950 1.950 1.950 0 +0.00(+0.00%)
Aug 14, 2018 1.950 1.950 1.950 0 -0.05(-2.50%)
Aug 13, 2018 2.100 2.100 2.000 2.000 7,300 -0.12(-5.66%)
Aug 09, 2018 2.120 2.120 2.120 0 +0.11(+5.47%)
Aug 08, 2018 2.010 2.010 2.010 20 +0.00(+0.00%)
Aug 07, 2018 2.090 2.090 2.010 2.010 2,400 -0.01(-0.50%)
Aug 03, 2018 2.020 2.020 2.020 0 +0.02(+1.00%)
Aug 02, 2018 1.950 2.040 1.930 2.000 17,000 -0.01(-0.50%)
Aug 01, 2018 1.990 2.010 1.960 2.010 9,900 +0.03(+1.52%)
Jul 31, 2018 2.000 2.030 1.980 1.980 38,700 -0.02(-1.00%)
Jul 30, 2018 2.000 2.100 1.990 2.000 46,600 -0.10(-4.76%)
Jul 27, 2018 2.100 2.100 2.050 2.100 4,800 +0.04(+1.94%)
Jul 26, 2018 2.020 2.060 2.010 2.060 27,500 +0.03(+1.48%)
Jul 25, 2018 2.040 2.070 2.030 2.030 35,800 -0.04(-1.93%)
Jul 24, 2018 2.060 2.080 2.060 2.070 13,900 -0.01(-0.48%)
Jul 23, 2018 2.110 2.130 2.080 2.080 9,700 +0.01(+0.48%)
Jul 20, 2018 2.060 2.070 2.060 2.070 700 -0.02(-0.96%)
Jul 19, 2018 1.980 2.120 1.980 2.090 5,700 -0.04(-1.88%)
Jul 18, 2018 1.990 2.130 1.990 2.130 7,946 +0.03(+1.43%)
Jul 17, 2018 2.040 2.100 2.040 2.100 7,625 +0.07(+3.45%)
Jul 16, 2018 2.070 2.070 2.030 2.030 1,200 -0.09(-4.25%)
Jul 13, 2018 2.080 2.130 2.080 2.120 4,300 +0.05(+2.42%)
Jul 12, 2018 2.070 2.140 2.060 2.070 28,000 -0.02(-0.96%)
Jul 11, 2018 2.060 2.090 2.050 2.090 12,268 +0.03(+1.46%)
Jul 10, 2018 2.060 2.060 2.060 2.060 700 +0.00(+0.00%)
Jul 09, 2018 2.060 2.020 2.060 15,468 +0.00(+0.00%)
Jul 06, 2018 2.110 2.110 2.050 2.060 20,700 -0.04(-1.90%)
Jul 05, 2018 2.090 2.100 2.090 2.100 2,000 +0.02(+0.96%)
Jul 04, 2018 2.120 2.140 2.080 2.080 11,800 -0.01(-0.48%)
Jul 03, 2018 2.090 2.120 2.030 2.090 20,600 -0.04(-1.88%)
Jun 29, 2018 2.130 2.130 2.130 0 -0.02(-0.93%)
Jun 28, 2018 2.150 2.150 2.150 2.150 2,400 -0.02(-0.92%)
Jun 27, 2018 2.200 2.230 2.160 2.170 39,532 -0.01(-0.46%)
Jun 26, 2018 2.170 2.190 2.130 2.180 24,350 +0.03(+1.40%)
Jun 25, 2018 2.170 2.180 2.150 2.150 17,600 +0.00(+0.00%)
Jun 22, 2018 2.110 2.160 2.110 2.150 8,103 +0.05(+2.38%)
Jun 21, 2018 2.190 2.190 2.020 2.100 27,600 -0.10(-4.55%)
Jun 20, 2018 2.190 2.200 2.180 2.200 12,400 +0.01(+0.46%)
Jun 19, 2018 2.150 2.200 2.140 2.190 45,600 +0.02(+0.92%)
Jun 18, 2018 2.180 2.220 2.130 2.170 22,200 -0.01(-0.46%)
Jun 15, 2018 2.210 2.180 2.180 44,524 +0.00(+0.00%)
Jun 14, 2018 2.200 2.200 2.180 2.180 135,200 -0.02(-0.91%)
Jun 13, 2018 2.150 2.220 2.130 2.200 34,600 +0.08(+3.77%)
Jun 12, 2018 2.150 2.160 2.120 2.120 64,167 -0.04(-1.85%)
Jun 11, 2018 2.150 2.160 2.150 2.160 903 +0.01(+0.47%)
Jun 08, 2018 2.160 2.210 2.140 2.150 74,300 -0.04(-1.83%)
Jun 07, 2018 2.180 2.190 2.160 2.190 13,900 +0.02(+0.92%)
Jun 06, 2018 2.170 76,700 -0.03(-1.36%)
Jun 05, 2018 2.150 2.300 2.150 2.200 388,328 +0.25(+12.82%)
Jun 04, 2018 2.000 2.010 1.950 1.950 7,700 -0.08(-3.94%)
Jun 01, 2018 1.960 2.040 1.960 2.030 9,316 +0.07(+3.57%)
May 31, 2018 2.000 2.000 1.950 1.960 18,600 -0.04(-2.00%)
May 30, 2018 1.950 2.050 1.950 2.000 30,633 -0.05(-2.44%)
May 29, 2018 2.040 2.050 2.030 2.050 1,800 +0.00(+0.00%)
May 28, 2018 1.950 2.050 1.950 2.050 7,100 +0.01(+0.49%)
May 25, 2018 2.050 2.050 1.960 2.040 3,500 -0.01(-0.49%)
May 24, 2018 2.050 2.100 2.050 2.050 9,400 +0.00(+0.00%)
May 22, 2018 2.050 2.050 2.050 0 -0.10(-4.65%)
May 18, 2018 2.150 2.150 2.150 0 +0.10(+4.88%)
May 17, 2018 1.950 2.150 1.950 2.050 11,123 +0.00(+0.00%)
May 16, 2018 2.080 2.090 2.050 2.050 2,700 -0.04(-1.91%)
May 15, 2018 2.000 2.090 1.950 2.090 25,500 +0.13(+6.63%)
May 14, 2018 1.950 2.000 1.950 1.960 5,203 +0.07(+3.70%)
May 11, 2018 2.060 2.060 1.890 1.890 5,700 -0.26(-12.09%)
May 10, 2018 2.070 2.150 2.050 2.150 26,000 +0.13(+6.44%)
May 08, 2018 2.020 2.020 2.020 0 -0.03(-1.46%)
May 07, 2018 2.050 2.050 2.050 2.050 17,105 +0.00(+0.00%)
May 04, 2018 2.010 2.050 2.000 2.050 1,085 -0.01(-0.49%)
May 03, 2018 1.980 2.110 1.980 2.060 10,902 +0.01(+0.49%)
May 02, 2018 2.010 2.060 2.010 2.050 45,806 +0.05(+2.50%)
May 01, 2018 2.000 2.000 2.000 2.000 500 +0.00(+0.00%)
Apr 30, 2018 1.950 2.000 1.950 2.000 27,431 +0.04(+2.04%)
Apr 26, 2018 1.960 1.960 1.960 0 +0.01(+0.51%)
Apr 25, 2018 1.950 1.950 1.950 1.950 200 +0.00(+0.00%)
Apr 24, 2018 1.950 1.950 1.920 1.950 21,210 +0.01(+0.52%)
Apr 23, 2018 1.900 1.940 1.900 1.940 7,200 -0.07(-3.48%)
Apr 20, 2018 1.860 2.020 1.860 2.010 1,000 +0.00(+0.00%)
Apr 19, 2018 1.950 2.010 1.950 2.010 2,800 +0.01(+0.50%)
Apr 18, 2018 1.860 2.000 1.860 2.000 1,400 +0.15(+8.11%)
Apr 17, 2018 1.850 2.000 1.820 1.850 34,587 -0.15(-7.50%)
Apr 16, 2018 1.880 2.140 1.850 2.000 74,967 +0.11(+5.82%)
Apr 13, 2018 1.880 1.920 1.880 1.890 3,649 -0.10(-5.03%)
Apr 12, 2018 1.990 1.990 1.990 1.990 100 +0.02(+1.02%)
Apr 10, 2018 1.970 1.970 1.970 0 +0.05(+2.60%)
Apr 09, 2018 1.920 1.920 1.920 1.920 14,100 -0.13(-6.34%)
Apr 06, 2018 2.040 2.140 2.020 2.050 34,700 +0.00(+0.00%)
Apr 05, 2018 2.060 2.080 1.860 2.050 28,200 +0.05(+2.50%)
Apr 04, 2018 2.010 2.010 2.000 2.000 3,750 -0.08(-3.85%)
Apr 03, 2018 1.850 2.080 1.850 2.080 300 -0.06(-2.80%)
Mar 29, 2018 2.140 2.140 2.140 0 -0.01(-0.47%)
Mar 28, 2018 2.050 2.150 2.050 2.150 11,211 +0.10(+4.88%)
Mar 27, 2018 2.100 2.140 2.050 2.050 25,504 +0.00(+0.00%)
Mar 26, 2018 2.020 2.180 2.000 2.050 9,200 -0.04(-1.91%)
Mar 23, 2018 2.060 2.120 2.050 2.090 22,600 -0.07(-3.24%)
Mar 22, 2018 2.000 2.160 2.000 2.160 16,700 +0.16(+8.00%)
Mar 21, 2018 2.060 2.090 1.980 2.000 10,054 +0.00(+0.00%)
Mar 20, 2018 2.010 2.080 1.850 2.000 3,100 -0.12(-5.66%)
Mar 19, 2018 2.140 2.140 2.110 2.120 14,000 +0.06(+2.91%)
Mar 16, 2018 2.100 2.100 2.060 2.060 5,443 -0.09(-4.19%)
Mar 15, 2018 2.050 2.150 2.050 2.150 8,886 +0.01(+0.47%)
Mar 14, 2018 2.010 2.150 1.960 2.140 256,217 +0.14(+7.00%)
Mar 13, 2018 2.120 2.120 2.000 2.000 5,900 -0.12(-5.66%)
Mar 12, 2018 2.150 2.150 2.120 2.120 4,244 -0.04(-1.85%)
Mar 09, 2018 2.160 2.160 2.160 2.160 100 -0.18(-7.69%)
Mar 08, 2018 2.200 2.340 2.200 2.340 700 +0.13(+5.88%)
Mar 07, 2018 2.300 2.340 2.150 2.210 21,900 -0.13(-5.56%)
Mar 05, 2018 2.340 2.340 2.340 0 +0.09(+4.00%)
Mar 02, 2018 2.200 2.250 2.200 2.250 4,200 +0.00(+0.00%)
Mar 01, 2018 2.250 2.250 2.250 2.250 300 +0.06(+2.74%)
Feb 28, 2018 2.140 2.310 2.140 2.190 6,300 -0.11(-4.78%)
Feb 27, 2018 2.240 2.340 2.150 2.300 3,089 +0.06(+2.68%)
Feb 26, 2018 2.160 2.240 2.100 2.240 26,100 +0.04(+1.82%)
Feb 23, 2018 2.240 2.240 2.190 2.200 39,963 +0.00(+0.00%)
Feb 22, 2018 2.300 2.300 2.110 2.200 61,400 -0.05(-2.22%)
Feb 21, 2018 2.220 2.250 2.150 2.250 39,020 +0.05(+2.27%)
Feb 20, 2018 2.150 2.200 2.150 2.200 4,748 -0.02(-0.90%)
Feb 16, 2018 2.220 2.220 2.220 0 +0.02(+0.91%)
Feb 15, 2018 2.220 2.220 2.200 2.200 54,815 +0.00(+0.00%)
Feb 14, 2018 2.230 2.270 2.200 2.200 96,900 -0.03(-1.35%)
Feb 13, 2018 2.220 2.230 2.200 2.230 57,800 -0.05(-2.19%)
Feb 12, 2018 2.250 2.280 2.200 2.280 14,300 +0.04(+1.79%)
Feb 09, 2018 2.250 2.250 2.210 2.240 5,700 -0.01(-0.44%)
Feb 08, 2018 2.250 2.300 2.210 2.250 12,943 -0.01(-0.44%)
Feb 07, 2018 2.290 2.300 2.250 2.260 15,230 -0.03(-1.31%)
Feb 06, 2018 2.210 2.300 2.210 2.290 4,658 +0.04(+1.78%)
Feb 05, 2018 2.230 2.210 2.250 3,650 +0.02(+0.90%)
Feb 02, 2018 2.250 2.280 2.230 2.230 2,677 -0.03(-1.33%)
Feb 01, 2018 2.210 2.290 2.210 2.260 10,300 +0.03(+1.35%)
Jan 31, 2018 2.270 2.270 2.230 2.230 1,900 -0.01(-0.45%)
Jan 30, 2018 2.290 2.290 2.210 2.240 27,430 -0.02(-0.88%)
Jan 29, 2018 2.340 2.340 2.210 2.260 8,244 -0.07(-3.00%)
Jan 26, 2018 2.340 2.340 2.300 2.330 13,100 +0.02(+0.87%)
Jan 25, 2018 2.350 2.350 2.310 2.310 20,245 -0.03(-1.28%)
Jan 24, 2018 2.390 2.390 2.200 2.340 176,193 +0.04(+1.74%)
Jan 23, 2018 2.350 2.370 2.300 2.300 114,672 +0.00(+0.00%)
Jan 22, 2018 2.350 2.350 2.250 2.300 46,650 +0.00(+0.00%)
Jan 19, 2018 2.280 2.350 2.280 2.300 23,709 +0.00(+0.00%)
Jan 18, 2018 2.200 2.300 2.200 2.300 57,093 +0.10(+4.55%)
Jan 17, 2018 2.250 2.250 2.200 2.200 22,800 -0.05(-2.22%)
Jan 16, 2018 2.300 2.310 2.210 2.250 140,882 -0.05(-2.17%)
Jan 15, 2018 2.150 2.300 2.150 2.300 3,128 +0.09(+4.07%)
Jan 12, 2018 2.340 2.350 2.210 2.210 79,900 -0.16(-6.75%)
Jan 11, 2018 2.230 2.370 2.230 2.370 143,590 +0.17(+7.73%)
Jan 10, 2018 2.200 2.230 2.200 2.200 12,300 +0.00(+0.00%)
Jan 09, 2018 2.130 2.200 2.130 2.200 51,400 +0.07(+3.29%)
Jan 08, 2018 2.140 2.140 2.130 2.130 1,000 -0.05(-2.29%)
Jan 05, 2018 2.190 2.190 2.130 2.180 19,000 -0.05(-2.24%)
Jan 04, 2018 2.240 2.250 2.230 2.230 29,200 +0.02(+0.90%)
Jan 03, 2018 2.200 2.300 2.200 2.210 5,300 -0.03(-1.34%)
Jan 02, 2018 2.290 2.300 2.160 2.240 38,400 -0.01(-0.44%)
Dec 29, 2017 2.250 2.250 2.250 0 -0.05(-2.17%)
Dec 28, 2017 2.210 2.300 2.200 2.300 2,902 +0.01(+0.44%)
Dec 27, 2017 2.160 2.290 2.150 2.290 17,073 +0.17(+8.02%)
Dec 22, 2017 2.190 2.200 2.120 2.120 6,670 -0.03(-1.40%)
Dec 21, 2017 2.060 2.150 2.060 2.150 1,500 +0.03(+1.42%)
Dec 20, 2017 2.120 2.130 2.050 2.120 9,785 -0.06(-2.75%)
Dec 19, 2017 2.120 2.200 2.120 2.180 17,400 +0.06(+2.83%)
Dec 18, 2017 2.120 2.220 2.120 2.120 6,262 -0.02(-0.93%)
Dec 15, 2017 2.180 2.180 2.120 2.140 24,903 -0.01(-0.47%)
Dec 14, 2017 2.150 2.150 2.150 2.150 700 -0.02(-0.92%)
Dec 13, 2017 2.290 2.290 2.160 2.170 4,425 +0.04(+1.88%)
Dec 12, 2017 2.120 2.170 2.090 2.130 61,532 +0.01(+0.47%)
Dec 11, 2017 2.150 2.160 2.050 2.120 32,405 -0.07(-3.20%)
Dec 08, 2017 2.120 2.190 2.120 2.190 17,800 +0.04(+1.86%)
Dec 07, 2017 2.120 2.150 2.120 2.150 300 +0.03(+1.42%)
Dec 06, 2017 2.110 2.120 2.060 2.120 48,584 +0.01(+0.47%)
Dec 05, 2017 2.150 2.150 2.110 2.110 474,600 -0.05(-2.31%)
Dec 04, 2017 2.350 2.350 2.160 2.160 11,237 -0.04(-1.82%)
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.