$0.97 -0.04 (%) Exeter Resource Corp - NYSE Amex Equities

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRA historical data

Date Open High Low Close Volume
5/2/20161.051.060.920.97540,583
4/29/20161.001.071.001.01548,609
4/28/20160.930.990.930.96384,416
4/27/20160.930.960.900.93233,247
4/26/20160.870.920.870.91113,790
4/25/20160.870.870.830.87160,163
4/22/20160.910.950.850.87247,582
4/21/20160.990.990.900.91282,665
4/20/20161.001.040.940.96432,840
4/19/20160.961.030.931.02531,737
4/18/20160.810.980.790.97356,883
4/15/20160.730.800.730.80257,112
4/14/20160.750.760.690.72221,080
4/13/20160.780.800.750.76527,149
4/12/20160.710.790.710.77624,110
4/11/20160.650.720.650.71450,465
4/8/20160.570.640.570.64262,167
4/7/20160.540.580.540.57164,779
4/6/20160.560.570.550.5575,887
4/5/20160.560.570.550.5647,436
4/4/20160.560.560.540.5520,341
4/1/20160.540.560.540.5650,460
3/31/20160.580.590.550.55115,538
3/30/20160.580.580.550.5769,098
3/29/20160.580.600.570.58153,754
3/28/20160.560.590.550.5897,783
3/24/20160.610.610.570.5772,988
3/23/20160.640.640.590.61146,826
3/22/20160.650.660.620.6451,697
3/21/20160.640.660.640.6577,406
3/18/20160.650.670.630.6595,000
3/17/20160.630.660.630.64219,730
3/16/20160.590.630.580.63119,500
3/15/20160.610.610.560.60100,176
3/14/20160.630.650.590.62210,869
3/11/20160.610.620.600.62149,109
3/10/20160.620.640.580.61114,706
3/9/20160.620.640.620.6377,165
3/8/20160.640.650.630.63294,453
3/7/20160.600.650.600.64322,233
3/4/20160.580.630.580.59229,237
3/3/20160.530.590.530.59237,789
3/2/20160.500.530.500.53120,105
3/1/20160.520.530.510.5169,830
2/29/20160.520.530.510.5194,907
2/26/20160.530.530.510.5168,814
2/25/20160.510.530.510.5384,736
2/24/20160.520.530.500.51218,904
2/23/20160.520.520.500.50191,354
2/22/20160.490.530.480.51279,970
2/19/20160.520.540.500.50155,627
2/18/20160.490.520.490.52191,708
2/17/20160.510.520.490.50102,197
2/16/20160.510.520.480.50219,470
2/12/20160.520.520.500.52189,055
2/11/20160.500.520.500.52217,292
2/10/20160.480.490.480.4972,024
2/9/20160.490.490.470.4872,783
2/8/20160.480.500.470.48173,792
2/5/20160.430.460.420.46168,777
2/4/20160.430.440.420.43171,115
2/3/20160.420.440.420.43140,017
2/2/20160.400.430.370.43153,410
2/1/20160.380.410.380.41103,142
1/29/20160.360.390.350.3781,963
1/28/20160.350.360.350.3538,673
1/27/20160.340.360.330.35121,283
1/26/20160.340.350.340.3594,897
1/25/20160.320.340.320.3438,131
1/22/20160.330.330.330.3335,146
1/21/20160.320.330.310.3392,930
1/20/20160.330.330.320.32110,491
1/19/20160.330.340.310.32745,401
1/15/20160.330.350.330.34634,845
1/14/20160.340.340.330.3371,436
1/13/20160.340.350.330.33125,329
1/12/20160.360.360.330.34194,791
1/11/20160.390.400.340.3662,353
1/8/20160.370.400.370.39224,933
1/7/20160.350.400.340.39270,521
1/6/20160.320.330.320.33140,533
1/5/20160.320.330.310.33104,018
1/4/20160.320.330.320.3342,517
12/31/20150.330.340.320.33122,223
12/30/20150.340.340.330.3441,785
12/29/20150.340.350.330.3448,957
12/28/20150.340.340.340.3416,789
12/24/20150.340.340.340.3415,627
12/23/20150.350.350.330.3382,414
12/22/20150.360.360.340.3486,240
12/21/20150.340.350.330.35125,826
12/18/20150.340.350.330.3548,915
12/17/20150.330.330.330.3349,218
12/16/20150.330.340.330.33100,488
12/15/20150.310.330.310.3351,020
12/14/20150.360.360.310.31129,558
12/11/20150.330.360.330.3671,025
12/10/20150.330.340.310.33344,284
12/9/20150.400.400.350.3571,354
12/8/20150.380.400.380.40142,022
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center