$0.55 0.00 (%) Exeter Resource Corp - AMEX

May. 22, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

XRA historical data

Date Open High Low Close Volume
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
4/8/20150.600.610.580.6076,015
4/7/20150.590.640.590.59220,807
4/6/20150.650.650.590.60197,462
4/2/20150.520.650.510.644,703,682
4/1/20150.500.530.500.52127,155
3/31/20150.500.520.500.5132,159
3/30/20150.530.530.500.5270,865
3/27/20150.530.530.510.5221,524
3/26/20150.510.550.510.5468,605
3/25/20150.550.550.520.5283,928
3/24/20150.550.550.530.5575,741
3/23/20150.530.550.530.53120,414
3/20/20150.530.550.530.5351,555
3/19/20150.520.530.510.5238,759
3/18/20150.500.520.490.5252,135
3/17/20150.500.510.490.5148,816
3/16/20150.490.500.470.49111,878
3/13/20150.470.490.460.4840,936
3/12/20150.470.490.470.4838,049
3/11/20150.480.490.460.4790,629
3/10/20150.490.490.450.47157,815
3/9/20150.520.520.490.49249,421
3/6/20150.510.520.500.51126,087
3/5/20150.520.520.500.50107,863
3/4/20150.520.520.500.5254,381
3/3/20150.530.530.510.5255,989
3/2/20150.530.550.520.53113,684
2/27/20150.520.550.510.5597,829
2/26/20150.520.520.510.51151,652
2/25/20150.530.530.510.5188,670
2/24/20150.520.520.500.52129,982
2/23/20150.500.510.500.5067,794
2/20/20150.510.520.510.5174,018
2/19/20150.520.520.500.5192,342
2/18/20150.520.520.500.52131,939
2/17/20150.520.530.510.52107,011
2/13/20150.520.530.510.51103,483
2/12/20150.520.540.520.52107,818
2/11/20150.540.550.510.52164,943
2/10/20150.530.530.520.5275,644
2/9/20150.550.550.520.52146,405
2/6/20150.560.560.530.5477,414
2/5/20150.550.560.540.5698,759
2/4/20150.570.570.550.55100,770
2/3/20150.560.580.560.57193,631
2/2/20150.570.570.550.55237,152
1/30/20150.570.570.540.57266,558
1/29/20150.580.580.540.57276,281
1/28/20150.590.590.560.5982,218
1/27/20150.580.600.580.5966,136
1/26/20150.600.610.580.5888,753
1/23/20150.620.630.590.59106,636
1/22/20150.620.630.610.6279,268
1/21/20150.650.660.600.61119,505
1/20/20150.610.660.610.66256,574
1/16/20150.610.620.600.61173,689
1/15/20150.590.620.590.6199,414
1/14/20150.630.630.580.5890,284
1/13/20150.640.640.590.6190,550
1/12/20150.630.640.600.64186,133
1/9/20150.620.630.570.63142,753
1/8/20150.620.640.600.6254,723
1/7/20150.630.650.600.6294,667
1/6/20150.620.640.610.63188,924
1/5/20150.590.610.570.59154,660
1/2/20150.590.610.580.5938,600
12/31/20140.550.600.540.59210,406
12/30/20140.550.570.550.56179,854
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center