Exeter Resource Corporation Historical Stock Prices

XRA 
$0.538
*  
0.077
12.52%
Get XRA Alerts
*Delayed - data as of Oct. 31, 2014 9:32 ET  -  Find a broker to begin trading XRA now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    XRA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
9:32  0.5705  0.5705  0.538  0.538 34,600
10/30/2014 0.635 0.65 0.6075 0.615 178,678
10/29/2014 0.65 0.66 0.6314 0.64 111,380
10/28/2014 0.592 0.65 0.59 0.65 292,037
10/27/2014 0.595 0.6 0.575 0.5868 102,857
10/24/2014 0.57 0.59 0.56 0.59 274,139
10/23/2014 0.5775 0.5804 0.561 0.575 118,702
10/22/2014 0.5875 0.6 0.565 0.5755 91,991
10/21/2014 0.54 0.6151 0.54 0.585 303,945
10/20/2014 0.55 0.5625 0.54 0.56 79,678
10/17/2014 0.5999 0.5999 0.55 0.56 85,469
10/16/2014 0.5975 0.5975 0.545 0.57 106,007
10/15/2014 0.55 0.59 0.55 0.57 137,124
10/14/2014 0.555 0.57 0.5315 0.5503 97,008
10/13/2014 0.53 0.5698 0.53 0.535 95,914
10/10/2014 0.53 0.5698 0.53 0.535 33,982
10/09/2014 0.55 0.565 0.525 0.5401 99,755
10/08/2014 0.565 0.57 0.52 0.5317 176,403
10/07/2014 0.5381 0.55 0.5381 0.5488 65,341
10/06/2014 0.5477 0.5501 0.52 0.5351 126,080
10/03/2014 0.56 0.565 0.545 0.5477 124,428
10/02/2014 0.565 0.595 0.56 0.5652 137,196
10/01/2014 0.67 0.67 0.56 0.5749 145,717
09/30/2014 0.61 0.61 0.5901 0.6 114,813
09/29/2014 0.62 0.62 0.6 0.6098 52,363
09/26/2014 0.614 0.619 0.605 0.612 16,628
09/25/2014 0.62 0.62 0.61 0.614 43,321
09/24/2014 0.64 0.64 0.615 0.625 33,895
09/23/2014 0.63 0.63 0.6015 0.619 54,521
09/22/2014 0.64 0.645 0.6 0.615 96,247
09/19/2014 0.64 0.645 0.625 0.64 97,478
09/18/2014 0.64 0.65 0.64 0.6411 59,364
09/17/2014 0.66 0.67 0.64 0.6401 117,582
09/16/2014 0.65 0.655 0.6353 0.655 38,900
09/15/2014 0.65 0.66 0.62 0.65 84,485
09/12/2014 0.645 0.6497 0.615 0.6285 99,725
09/11/2014 0.63 0.6699 0.61 0.635 175,734
09/10/2014 0.65 0.65 0.61 0.63 75,207
09/09/2014 0.63 0.65 0.6 0.6295 129,353
09/08/2014 0.68 0.68 0.615 0.6299 240,653
09/05/2014 0.66 0.685 0.6532 0.68 34,410
09/04/2014 0.66 0.671 0.6561 0.6561 63,675
09/03/2014 0.69 0.6947 0.65 0.65 119,156
09/02/2014 0.68 0.73 0.68 0.695 90,558
08/29/2014 0.6701 0.69 0.6701 0.685 48,659
08/28/2014 0.695 0.696 0.6693 0.67 155,213
08/27/2014 0.67 0.69 0.668 0.69 79,615
08/26/2014 0.67 0.68 0.64 0.6599 88,732
08/25/2014 0.69 0.7 0.64 0.665 155,870
08/22/2014 0.69 0.7 0.68 0.7 62,099
08/21/2014 0.705 0.72 0.6805 0.7 150,609
08/20/2014 0.77 0.78 0.7 0.71 228,009
08/19/2014 0.75 0.78 0.75 0.77 28,397
08/18/2014 0.775 0.78 0.76 0.778 103,943
08/15/2014 0.78 0.78 0.77 0.78 71,822
08/14/2014 0.78 0.78 0.7721 0.78 47,321
08/13/2014 0.765 0.78 0.7618 0.7799 74,789
08/12/2014 0.78 0.785 0.7751 0.78 109,604
08/11/2014 0.77 0.78 0.76 0.78 26,140
08/08/2014 0.7697 0.77 0.75 0.76 29,003
08/07/2014 0.76 0.777 0.7551 0.7694 56,261
08/06/2014 0.73 0.7599 0.73 0.7599 109,558
08/05/2014 0.76 0.76 0.7206 0.7399 87,704
08/04/2014 0.7707 0.775 0.73 0.7598 85,839
08/01/2014 0.7707 0.775 0.73 0.7598 69,190
07/31/2014 0.779 0.779 0.7612 0.77 78,150
07/30/2014 0.79 0.79 0.765 0.78 141,954
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?