$0.90 +0.03 (%) Exeter Resource Corp - NYSE Amex Equities

Jun. 24, 2016 | 03:58 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
6/24/20160.950.950.880.90193,887
6/23/20160.830.870.830.8771,810
6/22/20160.860.870.820.83113,186
6/20/20160.900.920.860.89183,852
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
4/4/20160.560.560.540.5520,341
4/1/20160.540.560.540.5650,460
3/31/20160.580.590.550.55115,538
3/30/20160.580.580.550.5769,098
3/29/20160.580.600.570.58153,754
3/28/20160.560.590.550.5897,783
3/24/20160.610.610.570.5772,988
3/23/20160.640.640.590.61146,826
3/22/20160.650.660.620.6451,697
3/21/20160.640.660.640.6577,406
3/18/20160.650.670.630.6595,000
3/17/20160.630.660.630.64219,730
3/16/20160.590.630.580.63119,500
3/15/20160.610.610.560.60100,176
3/14/20160.630.650.590.62210,869
3/11/20160.610.620.600.62149,109
3/10/20160.620.640.580.61114,706
3/9/20160.620.640.620.6377,165
3/8/20160.640.650.630.63294,453
3/7/20160.600.650.600.64322,233
3/4/20160.580.630.580.59229,237
3/3/20160.530.590.530.59237,789
3/2/20160.500.530.500.53120,105
3/1/20160.520.530.510.5169,830
2/29/20160.520.530.510.5194,907
2/26/20160.530.530.510.5168,814
2/25/20160.510.530.510.5384,736
2/24/20160.520.530.500.51218,904
2/23/20160.520.520.500.50191,354
2/22/20160.490.530.480.51279,970
2/19/20160.520.540.500.50155,627
2/18/20160.490.520.490.52191,708
2/17/20160.510.520.490.50102,197
2/16/20160.510.520.480.50219,470
2/12/20160.520.520.500.52189,055
2/11/20160.500.520.500.52217,292
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center