$0.49 +0.01 (%) Exeter Resource Corp - AMEX

Feb. 10, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRA historical data

Date Open High Low Close Volume
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
12/7/20150.360.380.360.38150,400
12/4/20150.330.370.330.36323,199
12/3/20150.330.340.330.33725,039
12/2/20150.340.350.330.33351,038
12/1/20150.330.350.330.35121,329
11/30/20150.330.340.330.3316,522
11/27/20150.310.340.310.3348,286
11/25/20150.300.320.300.32145,166
11/24/20150.310.310.290.30930,455
11/23/20150.310.320.310.32164,925
11/20/20150.310.330.310.3180,179
11/19/20150.310.330.310.3276,041
11/18/20150.320.330.320.3215,000
11/17/20150.310.320.310.3136,275
11/16/20150.340.340.310.31200,726
11/13/20150.310.340.310.3427,399
11/12/20150.310.320.300.3155,513
11/11/20150.340.340.310.3224,175
11/10/20150.330.340.330.3420,966
11/9/20150.340.340.320.3443,879
11/6/20150.350.350.320.33101,789
11/5/20150.330.350.330.3541,557
11/4/20150.350.350.330.3552,100
11/3/20150.340.360.330.3531,010
11/2/20150.360.360.350.3555,853
10/30/20150.360.370.350.37203,954
10/29/20150.380.390.360.3717,100
10/28/20150.360.390.360.38202,907
10/27/20150.360.370.340.36380,501
10/26/20150.360.370.340.35151,694
10/23/20150.360.380.350.36143,446
10/22/20150.350.370.350.3765,820
10/21/20150.350.370.350.3543,917
10/20/20150.360.370.350.3629,211
10/19/20150.360.380.360.36312,613
10/16/20150.380.390.370.3759,503
10/15/20150.380.390.370.3828,011
10/14/20150.350.390.350.38111,017
10/13/20150.350.360.330.3589,312
10/12/20150.360.360.330.35146,500
10/9/20150.350.350.340.3563,047
10/8/20150.350.350.340.3544,995
10/7/20150.360.360.350.3551,468
10/6/20150.330.360.330.3590,450
10/5/20150.330.330.330.33118,747
10/2/20150.320.340.310.3358,450
10/1/20150.320.320.300.3151,206
9/30/20150.330.340.310.3271,275
9/29/20150.330.330.320.3325,666
9/28/20150.350.350.330.3381,210
9/25/20150.340.350.340.35100,375
9/24/20150.340.360.320.3578,061
9/23/20150.340.350.320.35145,050
9/22/20150.350.350.340.3484,111
9/21/20150.350.360.350.3641,541
9/18/20150.370.380.350.3758,234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center