$0.39 +0.01 (%) Exeter Resource Corp - AMEX

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRA historical data

Date Open High Low Close Volume
7/31/20150.380.390.370.3936,425
7/30/20150.360.400.350.39166,448
7/29/20150.370.370.360.3757,637
7/28/20150.360.380.360.3835,563
7/27/20150.370.380.360.36200,876
7/24/20150.350.370.350.37125,685
7/23/20150.370.380.350.35103,673
7/22/20150.370.380.360.38108,028
7/21/20150.380.390.350.38119,838
7/20/20150.400.410.360.38125,144
7/17/20150.420.420.390.41183,757
7/16/20150.420.420.410.42108,081
7/15/20150.450.450.410.43196,548
7/14/20150.440.450.420.4543,425
7/13/20150.440.450.430.4568,272
7/10/20150.440.450.420.4553,200
7/9/20150.440.450.420.4463,145
7/8/20150.440.450.430.4460,886
7/7/20150.480.480.440.4576,309
7/6/20150.480.480.460.48196,544
7/2/20150.480.480.460.4837,659
7/1/20150.480.480.460.4895,072
6/30/20150.470.490.460.48103,788
6/29/20150.480.490.460.47138,449
6/26/20150.490.490.480.4882,224
6/25/20150.500.510.480.4934,200
6/24/20150.510.510.480.5096,249
6/23/20150.490.500.480.5028,815
6/22/20150.500.510.490.4956,100
6/19/20150.520.520.500.5151,235
6/18/20150.510.510.490.501,610,654
6/17/20150.510.520.490.49133,987
6/16/20150.530.530.510.5226,011
6/15/20150.540.540.500.52122,342
6/12/20150.540.540.500.5471,513
6/11/20150.530.530.510.5338,407
6/10/20150.520.530.520.5226,628
6/9/20150.500.530.500.5247,236
6/8/20150.510.520.500.5052,295
6/5/20150.520.530.510.5147,293
6/4/20150.510.530.500.5120,330
6/3/20150.520.520.500.5148,568
6/2/20150.520.540.490.5132,743
6/1/20150.540.540.500.5243,560
5/29/20150.530.560.520.5346,100
5/28/20150.540.550.520.5336,955
5/27/20150.570.590.530.54113,407
5/26/20150.540.600.530.57176,779
5/22/20150.560.560.540.5521,582
5/21/20150.560.560.550.5530,788
5/20/20150.560.570.540.5744,014
5/19/20150.540.580.540.5556,712
5/18/20150.590.590.560.5745,200
5/15/20150.580.590.560.5989,495
5/14/20150.570.590.570.5985,864
5/13/20150.570.590.560.58151,691
5/12/20150.570.580.560.5823,994
5/11/20150.570.630.550.5783,121
5/8/20150.560.580.550.57116,056
5/7/20150.560.570.530.5777,145
5/6/20150.560.570.560.5664,311
5/5/20150.550.550.530.55107,404
5/4/20150.540.560.540.5655,622
5/1/20150.570.570.540.5543,482
4/30/20150.570.580.540.5861,596
4/29/20150.590.590.570.5865,767
4/28/20150.570.590.560.5939,956
4/27/20150.580.580.550.5750,572
4/24/20150.550.580.550.5759,603
4/23/20150.540.550.540.5592,529
4/22/20150.570.570.540.5560,783
4/21/20150.570.580.560.5749,268
4/20/20150.580.580.550.5646,172
4/17/20150.550.580.550.58188,476
4/16/20150.570.580.550.5853,140
4/15/20150.550.570.540.5786,248
4/14/20150.530.570.530.5545,232
4/13/20150.550.560.530.5449,892
4/10/20150.550.570.540.5547,346
4/9/20150.600.600.550.5692,259
4/8/20150.600.610.580.6076,015
4/7/20150.590.640.590.59220,807
4/6/20150.650.650.590.60197,462
4/2/20150.520.650.510.644,703,682
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!