Exeter Resource Corp $0.75

down -0.01


23/7/2014 01:49 PM  |  AMEX : XRA  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRA historical data

Date Open High Low Close Volume
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
7/2/20140.710.780.710.76357,824
7/1/20140.730.760.720.73369,508
6/30/20140.690.710.670.7167,948
6/27/20140.710.710.690.70165,498
6/26/20140.720.720.720.7256,760
6/25/20140.720.750.710.71149,346
6/24/20140.730.750.710.71201,517
6/23/20140.710.730.700.71237,200
6/20/20140.720.730.660.71206,924
6/19/20140.680.730.670.71400,631
6/18/20140.670.670.640.6789,749
6/17/20140.670.670.660.6759,897
6/16/20140.620.660.600.66160,314
6/13/20140.650.650.630.6559,630
6/12/20140.630.650.620.65209,442
6/11/20140.650.660.620.63176,562
6/10/20140.690.700.620.66114,154
6/9/20140.710.710.680.70104,387
6/6/20140.650.700.620.70281,495
6/5/20140.610.650.580.65241,218
6/4/20140.600.620.590.60103,430
6/3/20140.590.600.570.5989,019
6/2/20140.580.600.580.5948,244
5/30/20140.590.600.580.5933,528
5/29/20140.570.600.570.60104,932
5/28/20140.570.580.570.57104,872
5/27/20140.600.610.570.57205,473
5/23/20140.600.600.590.6047,279
5/22/20140.600.600.580.6087,070
5/21/20140.590.600.580.6046,239
5/20/20140.600.600.590.6026,591
5/19/20140.600.610.590.6093,954
5/16/20140.600.620.580.58190,872
5/15/20140.600.610.580.6047,445
5/14/20140.590.610.590.6191,268
5/13/20140.590.600.580.5938,128
5/12/20140.600.610.590.5980,826
5/9/20140.580.600.580.58145,477
5/8/20140.580.590.570.5869,629
5/7/20140.590.590.570.58103,857
5/6/20140.600.610.570.58121,913
5/5/20140.610.620.590.6098,033
5/2/20140.600.620.600.6276,672
5/1/20140.600.600.590.6022,637
4/30/20140.610.610.590.60119,606
4/29/20140.590.610.590.6168,140
4/28/20140.600.600.580.5986,937
4/25/20140.590.600.580.59107,220
4/24/20140.590.600.590.59113,787
4/23/20140.570.590.570.59112,911
4/22/20140.580.590.570.57100,795
4/21/20140.600.600.560.57113,175
4/17/20140.620.630.590.60191,191
4/16/20140.630.630.610.62118,203
4/15/20140.660.660.630.63117,427
4/14/20140.660.670.650.66147,659
4/11/20140.680.690.660.6799,891
4/10/20140.690.690.680.6867,863
4/9/20140.700.710.690.7042,826
4/8/20140.650.700.650.70258,551
4/7/20140.660.660.650.6656,708
4/4/20140.670.680.640.67109,206
4/3/20140.640.670.630.66191,697
4/2/20140.620.650.620.64274,401
4/1/20140.610.630.610.63145,974
3/31/20140.650.650.600.61329,906
3/28/20140.650.660.630.6570,390
3/27/20140.650.650.630.65114,189
3/26/20140.690.690.640.64216,653
3/25/20140.690.690.680.6957,763
3/24/20140.720.720.680.69140,742
3/21/20140.740.750.710.72128,080
3/20/20140.730.750.710.73147,234
3/19/20140.770.800.760.76165,378
3/18/20140.770.800.750.80217,794
3/17/20140.780.840.750.80587,912
3/14/20140.730.770.710.77327,252
3/13/20140.690.730.680.72289,693
3/12/20140.680.710.650.68182,224
3/11/20140.700.700.660.68191,706
3/10/20140.690.720.680.68185,614
3/7/20140.700.730.690.69111,314
3/6/20140.750.750.710.72218,395
3/5/20140.710.750.710.75206,653
3/4/20140.730.730.690.70182,253
3/3/20140.700.740.700.73201,297
2/28/20140.710.720.680.68300,263
Trading Center