$0.52 +0.01 (%) Exeter Resource Corp - AMEX

Apr. 1, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRA historical data

Date Open High Low Close Volume
4/1/20150.500.530.500.52127,155
3/31/20150.500.520.500.5132,159
3/30/20150.530.530.500.5270,865
3/27/20150.530.530.510.5221,524
3/26/20150.510.550.510.5468,605
3/25/20150.550.550.520.5283,928
3/24/20150.550.550.530.5575,741
3/23/20150.530.550.530.53120,414
3/20/20150.530.550.530.5351,555
3/19/20150.520.530.510.5238,759
3/18/20150.500.520.490.5252,135
3/17/20150.500.510.490.5148,816
3/16/20150.490.500.470.49111,878
3/13/20150.470.490.460.4840,936
3/12/20150.470.490.470.4838,049
3/11/20150.480.490.460.4790,629
3/10/20150.490.490.450.47157,815
3/9/20150.520.520.490.49249,421
3/6/20150.510.520.500.51126,087
3/5/20150.520.520.500.50107,863
3/4/20150.520.520.500.5254,381
3/3/20150.530.530.510.5255,989
3/2/20150.530.550.520.53113,684
2/27/20150.520.550.510.5597,829
2/26/20150.520.520.510.51151,652
2/25/20150.530.530.510.5188,670
2/24/20150.520.520.500.52129,982
2/23/20150.500.510.500.5067,794
2/20/20150.510.520.510.5174,018
2/19/20150.520.520.500.5192,342
2/18/20150.520.520.500.52131,939
2/17/20150.520.530.510.52107,011
2/13/20150.520.530.510.51103,483
2/12/20150.520.540.520.52107,818
2/11/20150.540.550.510.52164,943
2/10/20150.530.530.520.5275,644
2/9/20150.550.550.520.52146,405
2/6/20150.560.560.530.5477,414
2/5/20150.550.560.540.5698,759
2/4/20150.570.570.550.55100,770
2/3/20150.560.580.560.57193,631
2/2/20150.570.570.550.55237,152
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center