$0.73 -0.02 (%) Exeter Resource Corp - AMEX

Nov. 21, 2014 | 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
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
9/8/20140.680.680.620.63240,653
9/5/20140.660.690.650.6834,410
9/4/20140.660.670.660.6663,675
9/3/20140.690.700.650.65119,156
9/2/20140.680.730.680.7090,558
8/29/20140.670.690.670.6948,659
8/28/20140.700.700.670.67155,213
8/27/20140.670.690.670.6979,615
8/26/20140.670.680.640.6688,732
8/25/20140.690.700.640.67155,870
8/22/20140.690.700.680.7062,099
8/21/20140.710.720.680.70150,609
8/20/20140.770.780.700.71228,009
8/19/20140.750.780.750.7728,397
8/18/20140.780.780.760.78103,943
8/15/20140.780.780.770.7871,822
8/14/20140.780.780.770.7847,321
8/13/20140.770.780.760.7874,789
8/12/20140.780.790.780.78109,604
8/11/20140.770.780.760.7826,140
8/8/20140.770.770.750.7629,003
8/7/20140.760.780.760.7756,261
8/6/20140.730.760.730.76109,558
8/5/20140.760.760.720.7487,704
8/4/20140.770.780.730.7685,839
8/1/20140.770.780.760.7869,190
7/31/20140.780.780.760.7778,150
7/30/20140.790.790.770.78141,954
7/29/20140.780.780.760.78101,550
7/28/20140.750.780.750.78109,960
7/25/20140.740.760.740.7684,569
7/24/20140.750.760.730.7586,328
7/23/20140.740.760.740.7678,025
7/22/20140.770.780.740.76125,169
7/21/20140.770.790.760.7669,422
7/18/20140.750.770.750.7737,732
7/17/20140.760.800.750.76142,175
7/16/20140.760.780.750.7569,299
7/15/20140.810.820.640.76235,200
7/14/20140.830.840.760.80470,244
7/11/20140.840.860.830.8698,366
7/10/20140.790.870.790.83347,022
7/9/20140.780.870.780.83541,154
7/8/20140.750.790.750.78105,399
7/7/20140.750.770.730.77214,103
7/3/20140.730.750.730.7558,948
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center