$0.57 -0.01 (%) Exeter Resource Corp - AMEX

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRA historical data

Date Open High Low Close Volume
1/30/20150.570.570.540.57266,558
1/29/20150.580.580.540.57276,281
1/28/20150.590.590.560.5982,218
1/27/20150.580.600.580.5966,136
1/26/20150.600.610.580.5888,753
1/23/20150.620.630.590.59106,636
1/22/20150.620.630.610.6279,268
1/21/20150.650.660.600.61119,505
1/20/20150.610.660.610.66256,574
1/16/20150.610.620.600.61173,689
1/15/20150.590.620.590.6199,414
1/14/20150.630.630.580.5890,284
1/13/20150.640.640.590.6190,550
1/12/20150.630.640.600.64186,133
1/9/20150.620.630.570.63142,753
1/8/20150.620.640.600.6254,723
1/7/20150.630.650.600.6294,667
1/6/20150.620.640.610.63188,924
1/5/20150.590.610.570.59154,660
1/2/20150.590.610.580.5938,600
12/31/20140.550.600.540.59210,406
12/30/20140.550.570.550.56179,854
12/29/20140.550.560.540.54122,306
12/26/20140.560.580.530.54116,681
12/24/20140.550.550.540.5444,055
12/23/20140.550.570.540.55186,112
12/22/20140.590.590.560.57119,224
12/19/20140.610.610.560.5998,435
12/18/20140.630.630.600.6180,793
12/17/20140.650.650.600.6355,375
12/16/20140.640.650.610.65150,608
12/15/20140.650.680.610.64134,251
12/12/20140.670.670.630.65124,850
12/11/20140.670.670.650.6654,642
12/10/20140.670.680.650.6572,030
12/9/20140.650.720.650.68225,059
12/8/20140.660.660.640.65147,474
12/5/20140.650.660.650.6638,900
12/4/20140.650.660.640.6521,966
12/3/20140.650.660.640.6594,190
12/2/20140.650.670.600.65205,521
12/1/20140.650.670.630.65160,492
11/28/20140.630.630.620.6244,938
11/26/20140.660.660.620.63304,539
11/25/20140.680.700.650.6790,198
11/24/20140.750.750.680.68104,369
11/21/20140.710.790.710.73110,072
11/20/20140.730.750.690.75162,947
11/19/20140.760.760.710.73146,414
11/18/20140.730.780.720.76257,452
11/17/20140.700.760.670.73217,914
11/14/20140.650.670.640.66246,607
11/13/20140.600.660.600.65230,872
11/12/20140.600.650.600.64168,048
11/11/20140.590.600.590.6057,373
11/10/20140.570.640.570.59138,353
11/7/20140.550.620.550.62242,995
11/6/20140.520.560.510.55171,275
11/5/20140.550.580.510.52249,582
11/4/20140.600.600.560.57150,200
11/3/20140.590.610.560.59100,623
10/31/20140.570.580.530.58381,278
10/30/20140.640.650.610.62178,678
10/29/20140.650.660.630.64111,380
10/28/20140.590.650.590.65292,037
10/27/20140.600.600.580.59102,857
10/24/20140.570.590.560.59274,139
10/23/20140.580.580.560.58118,702
10/22/20140.590.600.570.5891,991
10/21/20140.540.620.540.59303,945
10/20/20140.550.560.540.5679,678
10/17/20140.600.600.550.5685,469
10/16/20140.600.600.550.57106,007
10/15/20140.550.590.550.57137,124
10/14/20140.560.570.530.5597,008
10/13/20140.530.570.530.5495,914
10/10/20140.550.560.520.5333,982
10/9/20140.550.570.530.5499,755
10/8/20140.570.570.520.53176,403
10/7/20140.540.550.540.5565,341
10/6/20140.550.550.520.54126,080
10/3/20140.560.570.550.55124,428
10/2/20140.570.600.560.57137,196
10/1/20140.670.670.560.58145,717
9/30/20140.610.610.590.60114,813
9/29/20140.620.620.600.6152,363
9/26/20140.610.620.610.6116,628
9/25/20140.620.620.610.6143,321
9/24/20140.640.640.620.6333,895
9/23/20140.630.630.600.6254,521
9/22/20140.640.650.600.6296,247
9/19/20140.640.650.630.6497,478
9/18/20140.640.650.640.6459,364
9/17/20140.660.670.640.64117,582
9/16/20140.650.660.640.6638,900
9/15/20140.650.660.620.6584,485
9/12/20140.650.650.620.6399,725
9/11/20140.630.670.610.64175,734
9/10/20140.650.650.610.6375,207
9/9/20140.630.650.600.63129,353
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center