Exeter Resource Corporation Historical Stock Prices

XRA 
$0.655
*  
0.005
0.77%
Get XRA Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading XRA now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.6389  0.655  0.6353  0.655 38,900
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
07/29/2014 0.775 0.78 0.76 0.78 101,550
07/28/2014 0.75 0.775 0.745 0.775 109,960
07/25/2014 0.74 0.76 0.74 0.76 84,569
07/24/2014 0.747 0.755 0.73 0.75 86,328
07/23/2014 0.744 0.76 0.744 0.7595 78,025
07/22/2014 0.77 0.78 0.7355 0.755 125,169
07/21/2014 0.77 0.79 0.7606 0.7631 69,422
07/18/2014 0.75 0.769 0.75 0.765 37,732
07/17/2014 0.755 0.8025 0.7526 0.76 142,175
07/16/2014 0.7599 0.78 0.7501 0.7501 69,299
07/15/2014 0.81 0.815 0.64 0.76 235,200
07/14/2014 0.83 0.84 0.76 0.8 470,244
07/11/2014 0.84 0.86 0.83 0.855 98,366
07/10/2014 0.79 0.87 0.79 0.83 347,022
07/09/2014 0.781 0.87 0.775 0.8298 541,154
07/08/2014 0.75 0.785 0.75 0.78 105,399
07/07/2014 0.75 0.7699 0.7325 0.765 214,103
07/03/2014 0.73 0.75 0.7251 0.75 58,948
07/02/2014 0.71 0.78 0.71 0.76 357,824
07/01/2014 0.73 0.76 0.715 0.725 369,508
06/30/2014 0.69 0.71 0.6651 0.71 67,948
06/27/2014 0.71 0.71 0.6925 0.696 165,498
06/26/2014 0.72 0.7225 0.715 0.715 56,760
06/25/2014 0.715 0.7498 0.71 0.71 149,346
06/24/2014 0.73 0.7498 0.71 0.71 201,517
06/23/2014 0.71 0.73 0.695 0.712 237,200
06/20/2014 0.715 0.73 0.663 0.705 206,924
06/19/2014 0.68 0.73 0.671 0.7073 400,631
06/18/2014 0.67 0.67 0.64 0.667 89,749
06/17/2014 0.6654 0.67 0.6554 0.6653 59,897
06/16/2014 0.62 0.66 0.6036 0.6589 160,314
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?