$0.43 +0.02 (%) Exeter Resource Corp - AMEX

Aug. 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
8/28/20150.410.420.400.4125,831
8/27/20150.400.410.390.4144,631
8/26/20150.420.430.380.4175,875
8/25/20150.430.440.400.4246,600
8/24/20150.440.440.440.4418,725
8/21/20150.430.440.420.4411,225
8/20/20150.410.450.410.43102,500
8/19/20150.410.430.400.42101,960
8/18/20150.420.420.400.4142,363
8/17/20150.430.430.410.4257,464
8/14/20150.450.450.430.4426,301
8/13/20150.450.460.440.4559,558
8/12/20150.400.450.400.44212,884
8/11/20150.390.400.380.4025,344
8/10/20150.400.410.380.40178,343
8/7/20150.400.400.380.4098,200
8/6/20150.380.400.370.4061,326
8/5/20150.380.390.380.3930,302
8/4/20150.380.380.370.3832,953
8/3/20150.400.400.360.3715,740
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
  • Showing 1-100 of 1,258 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!