$1.13 -0.09 (%) Exeter Resource Corp - NYSE Amex Equities

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRA historical data

Date Open High Low Close Volume
8/24/20161.201.211.111.13298,691
8/23/20161.291.291.221.22194,563
8/22/20161.311.311.231.28342,287
8/19/20161.361.371.311.32183,215
8/18/20161.361.411.361.40217,728
8/17/20161.371.381.251.33367,664
8/16/20161.411.441.351.37169,595
8/15/20161.401.461.391.40250,833
8/12/20161.441.481.371.40338,624
8/11/20161.461.481.431.45318,407
8/10/20161.421.481.401.42285,841
8/9/20161.351.391.341.39129,027
8/8/20161.341.361.321.34138,038
8/5/20161.421.421.321.34229,184
8/4/20161.451.461.401.46453,743
8/3/20161.441.451.411.43195,672
8/2/20161.401.481.391.44898,408
8/1/20161.351.381.301.38221,341
7/29/20161.341.361.281.36299,189
7/28/20161.251.331.221.32459,648
7/27/20161.161.221.141.22253,740
7/26/20161.191.201.151.15245,234
7/25/20161.201.211.161.18124,358
7/22/20161.251.251.201.24101,362
7/21/20161.241.291.211.24155,941
7/20/20161.261.261.191.20330,907
7/19/20161.331.351.281.28243,442
7/18/20161.361.361.301.32229,331
7/15/20161.401.431.361.37239,722
7/14/20161.361.451.351.43797,293
7/13/20161.351.411.281.39635,933
7/12/20161.441.451.321.34450,699
7/11/20161.351.451.281.44598,588
7/8/20161.331.361.211.361,005,253
7/7/20161.451.471.321.36733,049
7/6/20161.341.461.341.441,116,322
7/5/20161.351.361.281.30530,423
7/1/20161.351.371.261.32403,495
6/30/20161.281.351.211.29891,764
6/29/20161.131.441.071.312,244,425
6/28/20160.961.060.931.04602,339
6/27/20160.900.970.900.97232,909
6/24/20160.950.950.880.90193,887
6/23/20160.830.870.830.8771,810
6/22/20160.860.870.820.83113,186
6/21/20160.880.880.830.84188,223
6/20/20160.900.920.860.89183,852
6/17/20160.930.960.900.9278,211
6/16/20160.971.010.930.93294,979
6/15/20160.910.950.890.9590,866
6/14/20160.940.950.890.9049,653
6/13/20160.960.980.940.95240,643
6/10/20160.900.950.860.94202,287
6/9/20160.900.900.850.88162,492
6/8/20160.890.950.880.88372,890
6/7/20160.870.890.860.86101,301
6/6/20160.850.890.850.88115,298
6/3/20160.750.840.750.84233,925
6/2/20160.780.800.700.72351,217
6/1/20160.800.800.760.7973,729
5/31/20160.760.810.760.8079,546
5/27/20160.840.840.760.77279,881
5/26/20160.850.850.800.83100,433
5/25/20160.950.950.800.85174,089
5/24/20160.830.830.800.82182,645
5/23/20160.820.840.810.83125,513
5/20/20160.890.890.820.82251,087
5/19/20160.860.890.810.89240,915
5/18/20160.920.920.830.84195,340
5/17/20160.910.920.890.89122,407
5/16/20160.890.910.880.90245,496
5/13/20160.900.930.870.87142,047
5/12/20160.950.970.890.90251,286
5/11/20160.910.960.910.94331,589
5/10/20160.860.890.810.89192,427
5/9/20160.900.910.860.88124,817
5/6/20160.900.950.880.90230,096
5/5/20160.910.930.880.88203,381
5/4/20160.930.950.870.90362,464
5/3/20160.960.980.900.93356,830
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center