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 30, 2014 4.160 4.160 3.940 3.990 68,083 -0.14(-3.39%)
Sep 29, 2014 4.170 4.170 4.120 4.130 83,893 +0.00(+0.00%)
Sep 26, 2014 3.990 4.140 3.990 4.130 154,833 +0.14(+3.51%)
Sep 25, 2014 4.030 4.080 3.950 3.990 129,697 -0.08(-1.97%)
Sep 24, 2014 3.980 4.130 3.930 4.070 205,964 +0.05(+1.24%)
Sep 23, 2014 4.100 4.150 3.950 4.020 219,216 +0.02(+0.50%)
Sep 22, 2014 4.150 4.160 3.920 4.000 215,465 -0.15(-3.61%)
Sep 19, 2014 4.275 4.275 4.130 4.150 145,167 -0.11(-2.58%)
Sep 18, 2014 4.260 4.270 4.230 4.260 100,225 +0.03(+0.71%)
Sep 17, 2014 4.240 4.270 4.180 4.230 153,753 -0.04(-0.94%)
Sep 16, 2014 4.240 4.310 4.240 4.270 250,930 -0.02(-0.47%)
Sep 15, 2014 4.160 4.380 4.160 4.290 76,558 -0.14(-3.16%)
Sep 12, 2014 4.470 4.500 4.420 4.430 25,465 -0.06(-1.34%)
Sep 11, 2014 4.520 4.520 4.450 4.490 157,087 -0.03(-0.66%)
Sep 10, 2014 4.570 4.630 4.520 4.520 38,729 -0.10(-2.16%)
Sep 09, 2014 4.550 4.690 4.510 4.620 46,500 +0.07(+1.54%)
Sep 08, 2014 4.610 4.690 4.510 4.550 61,525 -0.14(-2.99%)
Sep 05, 2014 4.640 4.800 4.640 4.690 54,121 -0.05(-1.05%)
Sep 04, 2014 4.890 4.890 4.710 4.740 37,131 -0.15(-3.07%)
Sep 03, 2014 4.860 4.970 4.860 4.890 13,946 +0.04(+0.82%)
Sep 02, 2014 4.900 4.990 4.830 4.850 101,650 -0.10(-2.02%)
Aug 29, 2014 4.950 4.950 4.950 0 +0.05(+1.02%)
Aug 28, 2014 4.950 4.970 4.890 4.900 5,300 -0.07(-1.41%)
Aug 27, 2014 4.950 5.000 4.910 4.970 38,185 +0.01(+0.20%)
Aug 26, 2014 4.850 5.020 4.850 4.960 152,265 +0.09(+1.85%)
Aug 25, 2014 4.950 4.950 4.800 4.870 21,182 -0.04(-0.81%)
Aug 22, 2014 4.890 4.970 4.860 4.910 81,453 +0.12(+2.51%)
Aug 21, 2014 4.940 4.940 4.730 4.790 55,285 -0.11(-2.24%)
Aug 20, 2014 4.980 4.980 4.870 4.900 74,215 -0.04(-0.81%)
Aug 19, 2014 4.930 4.970 4.820 4.940 161,112 +0.03(+0.61%)
Aug 18, 2014 4.900 4.910 4.800 4.910 109,025 +0.06(+1.24%)
Aug 15, 2014 4.790 4.920 4.620 4.850 492,953 +0.11(+2.32%)
Aug 14, 2014 4.850 4.940 4.680 4.740 1,199,612 -0.16(-3.27%)
Aug 13, 2014 4.970 4.970 4.970 4.900 185,000 +0.01(+0.20%)
Aug 12, 2014 4.940 5.010 4.830 4.890 175,500 -0.06(-1.21%)
Aug 11, 2014 4.960 5.120 4.950 4.950 655,853 -0.08(-1.59%)
Aug 08, 2014 4.750 5.060 4.710 5.030 202,417 +0.24(+5.01%)
Aug 07, 2014 4.800 4.820 4.730 4.790 47,060 -0.06(-1.24%)
Aug 06, 2014 4.790 4.860 4.780 4.850 52,366 +0.04(+0.83%)
Aug 05, 2014 4.810 4.820 4.760 4.810 179,865 +0.00(+0.00%)
Aug 01, 2014 4.810 4.810 4.810 0 +0.05(+1.05%)
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%)
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.