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 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%)
Dec 01, 2017 2.230 2.250 2.170 2.200 45,770 +0.00(+0.00%)
Nov 30, 2017 2.230 2.230 2.190 2.200 23,000 +0.09(+4.27%)
Nov 29, 2017 2.230 2.230 2.100 2.110 25,500 -0.12(-5.38%)
Nov 28, 2017 2.260 2.280 2.230 2.230 77,170 -0.02(-0.89%)
Nov 27, 2017 2.370 2.380 2.250 2.250 46,912 -0.10(-4.26%)
Nov 24, 2017 2.210 2.400 2.200 2.350 42,359 +0.20(+9.30%)
Nov 22, 2017 2.150 2.150 2.150 0 +0.04(+1.90%)
Nov 21, 2017 2.080 2.120 2.080 2.110 384,133 +0.01(+0.48%)
Nov 20, 2017 2.110 2.110 2.100 2.100 500 -0.09(-4.11%)
Nov 17, 2017 2.090 2.200 2.090 2.190 102,700 +0.09(+4.29%)
Nov 16, 2017 2.060 2.100 2.060 2.100 29,000 +0.02(+0.96%)
Nov 14, 2017 2.080 2.080 2.080 0 -0.02(-0.95%)
Nov 13, 2017 2.070 2.120 2.070 2.100 19,500 +0.04(+1.94%)
Nov 10, 2017 2.050 2.080 2.040 2.060 59,600 -0.04(-1.90%)
Nov 09, 2017 2.070 2.110 2.010 2.100 31,600 -0.02(-0.94%)
Nov 08, 2017 2.100 2.250 2.090 2.120 42,700 -0.03(-1.40%)
Nov 07, 2017 2.150 2.230 2.100 2.150 181,500 +0.03(+1.42%)
Nov 06, 2017 2.110 2.170 2.110 2.120 224,100 +0.00(+0.00%)
Nov 03, 2017 2.070 2.120 2.070 2.120 109,100 +0.07(+3.41%)
Nov 02, 2017 2.160 2.160 2.050 2.050 17,200 -0.05(-2.38%)
Nov 01, 2017 2.110 2.170 2.100 2.100 13,000 +0.00(+0.00%)
Oct 31, 2017 2.070 2.140 2.070 2.100 59,300 +0.02(+0.72%)
Oct 30, 2017 2.110 2.110 2.060 2.085 7,100 -0.02(-0.71%)
Oct 27, 2017 2.100 2.110 2.060 2.100 14,300 +0.00(+0.00%)
Oct 25, 2017 2.100 2.100 2.100 0 +0.00(+0.00%)
Oct 24, 2017 2.100 2.100 2.070 2.100 62,000 +0.00(+0.00%)
Oct 23, 2017 2.090 2.100 2.090 2.100 4,980 +0.10(+5.00%)
Oct 20, 2017 2.100 2.100 2.000 2.000 700 -0.15(-6.98%)
Oct 17, 2017 2.150 2.150 2.150 0 -0.01(-0.46%)
Oct 16, 2017 2.150 2.160 2.150 2.160 4,100 +0.02(+0.93%)
Oct 13, 2017 2.260 2.260 2.050 2.140 1,200 +0.14(+7.00%)
Oct 12, 2017 2.000 2.000 2.000 2.000 214,500 +0.00(+0.00%)
Oct 11, 2017 2.110 2.210 2.000 2.000 196,800 -0.20(-9.09%)
Oct 10, 2017 2.080 2.200 2.080 2.200 2,700 +0.00(+0.00%)
Oct 06, 2017 2.250 2.250 2.200 2.200 1,700 -0.06(-2.65%)
Oct 05, 2017 2.260 2.260 2.260 2.260 100 +0.01(+0.44%)
Oct 04, 2017 2.350 2.370 2.160 2.250 17,464 +0.05(+2.27%)
Oct 03, 2017 2.250 2.250 2.200 2.200 1,350,310 -0.03(-1.35%)
Oct 02, 2017 2.230 2.230 2.230 2.230 170 +0.04(+1.83%)
Sep 29, 2017 2.230 2.240 2.190 2.190 10,169 -0.01(-0.45%)
Sep 28, 2017 2.200 2.200 2.200 2.200 400 +0.00(+0.00%)
Sep 27, 2017 2.060 2.200 2.050 2.200 12,800 +0.05(+2.33%)
Sep 26, 2017 2.160 2.160 2.150 2.150 10,533 +0.00(+0.00%)
Sep 25, 2017 2.150 2.160 2.130 2.150 42,689 +0.00(+0.00%)
Sep 22, 2017 2.000 2.150 2.000 2.150 3,842 +0.05(+2.38%)
Sep 21, 2017 2.100 2.100 2.100 2.100 2,400 +0.00(+0.00%)
Sep 20, 2017 2.050 2.130 2.050 2.100 97,412 +0.01(+0.48%)
Sep 19, 2017 2.100 2.120 1.990 2.090 51,581 -0.06(-2.79%)
Sep 18, 2017 2.040 2.150 2.040 2.150 11,200 -0.02(-0.92%)
Sep 15, 2017 2.160 2.170 1.985 2.170 30,607 +0.02(+0.93%)
Sep 14, 2017 2.050 2.150 2.050 2.150 13,627 +0.05(+2.38%)
Sep 13, 2017 2.090 2.100 2.090 2.100 6,874 +0.02(+0.96%)
Sep 12, 2017 2.050 2.080 2.050 2.080 8,669 +0.01(+0.48%)
Sep 11, 2017 2.000 2.090 2.000 2.070 6,627 +0.12(+6.15%)
Sep 08, 2017 1.980 2.060 1.950 1.950 2,000 -0.11(-5.34%)
Sep 07, 2017 1.970 2.060 1.970 2.060 3,900 +0.00(+0.00%)
Sep 06, 2017 1.900 2.060 1.900 2.060 1,990 +0.17(+8.99%)
Sep 05, 2017 1.860 2.050 1.860 1.890 3,500 -0.11(-5.50%)
Sep 01, 2017 1.930 2.040 1.900 2.000 5,650 +0.00(+0.00%)
Aug 31, 2017 1.920 2.000 1.920 2.000 3,100 +0.10(+5.26%)
Aug 30, 2017 1.850 1.990 1.850 1.900 10,800 -0.09(-4.52%)
Aug 29, 2017 1.990 1.990 1.990 1.990 200 +0.14(+7.57%)
Aug 28, 2017 1.850 1.850 1.850 1.850 39,900 +0.05(+2.78%)
Aug 25, 2017 1.850 1.850 1.800 1.800 1,200 -0.05(-2.70%)
Aug 24, 2017 1.850 1.850 1.850 1.850 3,200 +0.00(+0.00%)
Aug 23, 2017 1.850 1.850 1.850 1.850 300 +0.00(+0.00%)
Aug 22, 2017 1.920 1.920 1.670 1.850 37,648 -0.05(-2.63%)
Aug 21, 2017 1.850 1.900 1.850 1.900 1,900 -0.02(-1.04%)
Aug 17, 2017 1.920 1.920 1.920 0 +0.05(+2.67%)
Aug 16, 2017 1.800 1.870 1.800 1.870 14,760 +0.07(+3.89%)
Aug 15, 2017 1.810 1.810 1.800 1.800 21,485 -0.05(-2.70%)
Aug 14, 2017 2.000 2.000 1.790 1.850 91,732 -0.16(-7.96%)
Aug 10, 2017 2.010 2.010 2.010 0 +0.03(+1.52%)
Aug 09, 2017 2.000 2.000 1.970 1.980 7,350 -0.02(-1.00%)
Aug 08, 2017 2.000 2.000 2.000 2.000 41,300 +0.00(+0.00%)
Aug 04, 2017 2.000 2.020 1.900 2.000 448,599 -0.01(-0.50%)
Aug 03, 2017 2.000 2.020 2.000 2.010 4,400 +0.01(+0.50%)
Aug 02, 2017 2.000 2.010 2.000 2.000 74,400 +0.00(+0.00%)
Aug 01, 2017 2.030 2.030 2.000 2.000 11,317 +0.00(+0.00%)
Jul 31, 2017 2.000 2.000 2.000 2.000 1,100 -0.10(-4.76%)
Jul 28, 2017 2.030 2.100 2.000 2.100 15,700 +0.00(+0.00%)
Jul 27, 2017 2.000 2.100 2.000 2.100 4,400 +0.00(+0.00%)
Jul 26, 2017 2.100 2.100 2.040 2.100 40,259 +0.05(+2.44%)
Jul 25, 2017 2.050 2.050 2.050 2.050 4,100 +0.00(+0.00%)
Jul 21, 2017 2.050 2.050 2.050 0 -0.10(-4.65%)
Jul 20, 2017 2.070 2.150 2.050 2.150 6,250 +0.07(+3.37%)
Jul 19, 2017 2.050 2.080 2.010 2.080 7,200 +0.03(+1.46%)
Jul 18, 2017 2.040 2.050 2.030 2.050 2,204 -0.08(-3.76%)
Jul 17, 2017 2.130 2.130 2.130 2.130 125 +0.13(+6.50%)
Jul 13, 2017 2.000 2.000 2.000 0 -0.06(-2.91%)
Jul 12, 2017 2.100 2.100 2.000 2.060 7,535 -0.05(-2.37%)
Jul 11, 2017 2.110 2.150 2.100 2.110 2,400 +0.01(+0.48%)
Jul 10, 2017 2.200 2.250 2.000 2.100 12,054 -0.12(-5.41%)
Jul 07, 2017 2.100 2.300 2.100 2.220 12,313 +0.07(+3.26%)
Jul 06, 2017 2.030 2.150 2.020 2.150 13,533 +0.09(+4.37%)
Jul 03, 2017 2.060 2.060 2.060 2.060 0 +0.00(+0.00%)
Jun 30, 2017 2.060 2.060 2.060 0 -0.03(-1.44%)
Jun 29, 2017 2.080 2.150 2.050 2.090 22,522 +0.05(+2.45%)
Jun 28, 2017 2.030 2.070 2.030 2.040 51,941 -0.01(-0.49%)
Jun 27, 2017 2.020 2.080 2.010 2.050 55,100 +0.03(+1.49%)
Jun 26, 2017 2.080 2.080 2.000 2.020 339,848 -0.06(-2.88%)
Jun 23, 2017 2.000 2.080 2.000 2.080 336,790 +0.07(+3.48%)
Jun 22, 2017 2.010 2.050 2.000 2.010 27,739 +0.00(+0.00%)
Jun 21, 2017 2.000 2.050 1.950 2.010 1,685,049 -0.01(-0.50%)
Jun 20, 2017 2.060 2.060 2.000 2.020 17,603 -0.04(-1.94%)
Jun 19, 2017 2.000 2.070 2.000 2.060 10,718 +0.01(+0.49%)
Jun 16, 2017 2.040 2.100 2.040 2.050 44,135 -0.06(-2.84%)
Jun 15, 2017 2.100 2.110 2.000 2.110 48,575 +0.06(+2.93%)
Jun 14, 2017 2.110 2.180 2.050 2.050 16,600 -0.07(-3.30%)
Jun 13, 2017 2.140 2.140 2.100 2.120 8,895 -0.08(-3.64%)
Jun 12, 2017 2.180 2.220 2.160 2.200 288,930 +0.03(+1.38%)
Jun 09, 2017 2.150 2.170 2.100 2.170 64,593 -0.05(-2.25%)
Jun 08, 2017 2.160 2.220 2.000 2.220 17,578 +0.07(+3.26%)
Jun 07, 2017 2.210 2.210 2.100 2.150 511,900 -0.07(-3.15%)
Jun 06, 2017 2.220 2.220 2.130 2.220 26,300 -0.03(-1.33%)
Jun 05, 2017 2.250 2.260 2.250 2.250 52,590 +0.01(+0.45%)
Jun 02, 2017 2.010 2.300 2.010 2.240 6,668 -0.10(-4.27%)
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.