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 (%)
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%)
May 01, 2014 5.010 5.010 4.950 5.000 108,653 -0.01(-0.20%)
Apr 30, 2014 5.000 5.030 4.950 5.010 79,515 -0.01(-0.20%)
Apr 29, 2014 4.950 5.100 4.950 5.020 610,509 +0.04(+0.80%)
Apr 28, 2014 4.930 5.000 4.900 4.980 74,947 +0.00(+0.00%)
Apr 25, 2014 4.990 4.990 4.920 4.980 98,763 +0.00(+0.00%)
Apr 24, 2014 4.990 5.010 4.900 4.980 191,867 +0.02(+0.40%)
Apr 23, 2014 5.000 5.000 4.920 4.960 46,939 -0.06(-1.20%)
Apr 22, 2014 4.910 5.170 4.860 5.020 119,286 +0.11(+2.24%)
Apr 21, 2014 4.790 4.910 4.730 4.910 78,303 +0.11(+2.29%)
Apr 17, 2014 4.800 4.800 4.800 0 +0.16(+3.45%)
Apr 16, 2014 4.600 4.650 4.550 4.640 282,022 +0.04(+0.87%)
Apr 15, 2014 4.600 4.670 4.520 4.600 178,035 -0.08(-1.71%)
Apr 14, 2014 4.700 4.820 4.680 4.680 230,902 -0.01(-0.21%)
Apr 11, 2014 4.680 4.810 4.630 4.690 192,769 +0.01(+0.21%)
Apr 10, 2014 4.750 4.750 4.600 4.680 99,486 -0.06(-1.27%)
Apr 09, 2014 4.720 4.750 4.700 4.740 130,789 +0.04(+0.85%)
Apr 08, 2014 4.660 4.720 4.650 4.700 50,929 +0.03(+0.64%)
Apr 07, 2014 4.800 4.840 4.670 4.670 97,430 -0.13(-2.71%)
Apr 04, 2014 4.660 4.820 4.660 4.800 83,347 +0.13(+2.78%)
Apr 03, 2014 4.700 4.700 4.630 4.670 6,850 -0.02(-0.43%)
Apr 02, 2014 4.740 4.740 4.600 4.690 63,738 -0.01(-0.21%)
Apr 01, 2014 4.550 4.760 4.550 4.700 286,156 +0.14(+3.07%)
Mar 31, 2014 4.500 4.600 4.470 4.560 233,197 +0.09(+2.01%)
Mar 28, 2014 4.490 4.500 4.410 4.470 72,510 +0.03(+0.68%)
Mar 27, 2014 4.390 4.450 4.350 4.440 48,091 +0.04(+0.91%)
Mar 26, 2014 4.400 4.450 4.380 4.400 70,312 +0.01(+0.23%)
Mar 25, 2014 4.410 4.450 4.360 4.390 140,192 +0.02(+0.46%)
Mar 24, 2014 4.590 4.600 4.240 4.370 121,212 -0.14(-3.10%)
Mar 21, 2014 4.440 4.550 4.360 4.510 156,342 +0.10(+2.27%)
Mar 20, 2014 4.320 4.450 4.310 4.410 138,137 +0.11(+2.56%)
Mar 19, 2014 4.220 4.290 4.220 4.300 5,905 +0.08(+1.90%)
Mar 18, 2014 4.270 4.300 4.220 4.220 107,147 -0.07(-1.63%)
Mar 17, 2014 4.340 4.340 4.230 4.290 108,967 -0.01(-0.23%)
Mar 14, 2014 4.350 4.380 4.300 4.300 62,534 -0.10(-2.27%)
Mar 13, 2014 4.360 4.420 4.360 4.400 68,537 +0.04(+0.92%)
Mar 12, 2014 4.350 4.380 4.330 4.360 29,219 -0.04(-0.91%)
Mar 11, 2014 4.400 4.480 4.400 4.400 66,231 +0.00(+0.00%)
Mar 10, 2014 4.430 4.450 4.400 4.400 135,749 +0.00(+0.00%)
Mar 07, 2014 4.290 4.400 4.240 4.400 42,775 +0.13(+3.04%)
Mar 06, 2014 4.220 4.300 4.220 4.270 296,462 +0.03(+0.71%)
Mar 05, 2014 4.380 4.380 4.140 4.240 135,295 -0.22(-4.93%)
Mar 04, 2014 4.150 4.460 4.140 4.460 97,090 +0.32(+7.73%)
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.