$0.83 +0.03 (%) Exeter Resource Corp - NYSE Amex Equities

Jan. 20, 2017 | 03:55 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
1/20/20170.800.840.800.8387,442
1/19/20170.800.810.790.8070,370
1/18/20170.820.860.810.81322,193
1/17/20170.820.850.810.8378,971
1/13/20170.780.790.770.7985,873
1/12/20170.800.820.780.78102,475
1/11/20170.820.820.780.80187,517
1/10/20170.810.830.800.8298,782
1/9/20170.790.820.770.80113,032
1/6/20170.800.810.770.80434,805
1/5/20170.800.840.770.80287,930
1/4/20170.800.810.760.78187,393
1/3/20170.760.800.750.79257,922
12/30/20160.760.780.740.75197,562
12/29/20160.700.800.700.76304,806
12/28/20160.680.720.680.69293,884
12/27/20160.670.690.670.6886,131
12/23/20160.670.680.660.6765,414
12/22/20160.700.700.670.6765,476
12/21/20160.670.720.670.69323,316
12/20/20160.690.700.670.67383,681
12/19/20160.680.710.680.70157,967
12/16/20160.700.720.690.71102,224
12/15/20160.710.740.690.70567,707
12/14/20160.770.770.740.7577,871
12/13/20160.760.770.760.7794,465
12/12/20160.760.770.750.7583,086
12/9/20160.770.780.760.7787,304
12/8/20160.770.780.770.7772,903
12/7/20160.800.820.760.77347,268
12/6/20160.790.840.780.8084,341
12/5/20160.770.810.740.80147,307
12/2/20160.760.790.750.76173,108
12/1/20160.750.770.720.75331,908
11/30/20160.820.830.760.76157,626
11/29/20160.850.850.790.83159,689
11/28/20160.830.880.830.84227,341
11/25/20160.850.850.820.8262,479
11/23/20160.880.890.830.85436,075
11/22/20160.920.950.900.91235,396
11/21/20160.890.920.890.92236,470
11/18/20160.950.960.890.90225,441
11/17/20160.950.980.930.97211,263
11/16/20160.991.000.960.98236,781
11/15/20160.951.010.921.01235,288
11/14/20160.880.970.880.97472,837
11/11/20161.011.020.970.99300,571
11/10/20161.141.140.991.01430,197
11/9/20161.151.151.131.14124,322
11/8/20161.121.161.111.14123,914
11/7/20161.171.171.111.14116,362
11/4/20161.201.211.161.19102,056
11/3/20161.211.231.191.21149,184
11/2/20161.221.251.201.20200,773
11/1/20161.181.231.181.22226,444
10/31/20161.121.171.101.15158,839
10/28/20161.081.131.071.10198,065
10/27/20161.151.161.081.08195,995
10/26/20161.191.201.131.14108,485
10/25/20161.121.201.111.20143,939
10/24/20161.181.181.101.12129,179
10/21/20161.131.181.131.1653,699
10/20/20161.151.151.111.1383,273
10/19/20161.111.161.111.1565,435
10/18/20161.141.171.101.10142,856
10/17/20161.161.201.131.15183,330
10/14/20161.151.171.131.16181,875
10/13/20161.141.161.091.15141,849
10/12/20161.081.151.081.11104,193
10/11/20161.161.161.071.08253,438
10/10/20161.171.201.161.1896,180
10/7/20161.151.171.131.15137,360
10/6/20161.141.181.101.12314,522
10/5/20161.161.191.111.19173,696
10/4/20161.201.201.101.14365,899
10/3/20161.271.271.201.21178,271
9/30/20161.281.281.261.2661,446
9/29/20161.241.291.241.2766,345
9/28/20161.241.271.201.2587,058
9/27/20161.281.291.201.21119,297
9/26/20161.271.321.261.29171,633
9/23/20161.321.331.281.29289,991
9/22/20161.301.351.291.31641,917
9/21/20161.241.291.241.2779,050
9/20/20161.201.251.201.2323,567
9/19/20161.211.231.211.2151,234
9/16/20161.221.221.181.1977,143
9/15/20161.251.261.201.2389,450
9/14/20161.171.261.161.25171,327
9/13/20161.211.211.161.1685,787
9/12/20161.201.231.171.22125,103
9/9/20161.181.251.181.20207,435
9/8/20161.261.271.201.20100,919
9/7/20161.281.291.231.26111,274
9/6/20161.301.381.281.30276,134
9/2/20161.221.291.181.29222,301
9/1/20161.161.201.131.17118,111
8/31/20161.151.181.111.16160,390
8/30/20161.201.251.141.16152,959
8/29/20161.151.221.101.19309,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center