Exeter Resource Corporation Historical Stock Prices

XRA 
$0.545
*  
0.005
0.91%
Get XRA Alerts
*Delayed - data as of May 4, 2015 14:03 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:03  0.54  0.555  0.54  0.545 34,305
05/01/2015 0.565 0.5719 0.54 0.55 43,482
04/30/2015 0.565 0.58 0.54 0.58 61,596
04/29/2015 0.5862 0.5884 0.57 0.577 65,767
04/28/2015 0.569 0.59 0.558 0.59 39,956
04/27/2015 0.58 0.58 0.5522 0.57 50,572
04/24/2015 0.55 0.5751 0.545 0.5732 59,603
04/23/2015 0.54 0.55 0.5365 0.545 92,529
04/22/2015 0.57 0.57 0.5394 0.55 60,783
04/21/2015 0.57 0.582 0.5587 0.57 49,268
04/20/2015 0.5759 0.582 0.5537 0.5618 46,172
04/17/2015 0.55 0.5797 0.55 0.5779 188,476
04/16/2015 0.565 0.58 0.55 0.575 53,140
04/15/2015 0.55 0.5711 0.5396 0.5664 86,248
04/14/2015 0.5341 0.57 0.5339 0.55 45,232
04/13/2015 0.5464 0.5549 0.5291 0.535 49,892
04/10/2015 0.5488 0.568 0.5441 0.5464 47,346
04/09/2015 0.595 0.595 0.545 0.5546 92,259
04/08/2015 0.6 0.61 0.58 0.595 76,015
04/07/2015 0.592 0.6401 0.59 0.59 220,807
04/06/2015 0.6498 0.6499 0.59 0.6002 197,462
04/02/2015 0.52 0.65 0.5085 0.6362 4,703,682
04/01/2015 0.5044 0.53 0.5044 0.5199 127,155
03/31/2015 0.5 0.52 0.5 0.5143 32,159
03/30/2015 0.53 0.531 0.5 0.52 70,865
03/27/2015 0.525 0.525 0.5063 0.5233 21,524
03/26/2015 0.5123 0.5469 0.5123 0.5346 68,605
03/25/2015 0.5464 0.5464 0.5164 0.5164 83,928
03/24/2015 0.5474 0.5474 0.5327 0.5464 75,741
03/23/2015 0.531 0.55 0.53 0.5341 120,414
03/20/2015 0.53 0.5479 0.5299 0.53 51,555
03/19/2015 0.516 0.53 0.51 0.524 38,759
03/18/2015 0.495 0.52 0.49 0.515 52,135
03/17/2015 0.499 0.5098 0.4904 0.5047 48,816
03/16/2015 0.4912 0.4985 0.47 0.4943 111,878
03/13/2015 0.47 0.4849 0.4601 0.48 40,936
03/12/2015 0.47 0.49 0.47 0.4792 38,049
03/11/2015 0.48 0.49 0.46 0.465 90,629
03/10/2015 0.49 0.4925 0.45 0.4713 157,815
03/09/2015 0.52 0.52 0.4899 0.49 249,421
03/06/2015 0.51 0.5184 0.5 0.51 126,087
03/05/2015 0.52 0.52 0.5 0.5005 107,863
03/04/2015 0.52 0.52 0.5003 0.5149 54,381
03/03/2015 0.525 0.53 0.5118 0.5169 55,989
03/02/2015 0.53 0.55 0.52 0.5322 113,684
02/27/2015 0.5175 0.55 0.51 0.55 97,829
02/26/2015 0.515 0.5224 0.51 0.5137 151,652
02/25/2015 0.53 0.53 0.51 0.51 88,670
02/24/2015 0.515 0.5194 0.5008 0.515 129,982
02/23/2015 0.5003 0.51 0.5003 0.5031 67,794
02/20/2015 0.512 0.5194 0.51 0.51 74,018
02/19/2015 0.523 0.523 0.5003 0.5117 92,342
02/18/2015 0.52 0.5244 0.503 0.5236 131,939
02/17/2015 0.52 0.53 0.51 0.52 107,011
02/13/2015 0.5175 0.53 0.51 0.5109 103,483
02/12/2015 0.52 0.5395 0.515 0.515 107,818
02/11/2015 0.54 0.5479 0.5121 0.515 164,943
02/10/2015 0.5299 0.53 0.515 0.52 75,644
02/09/2015 0.55 0.55 0.521 0.5215 146,405
02/06/2015 0.5599 0.56 0.53 0.5431 77,414
02/05/2015 0.55 0.5603 0.541 0.56 98,759
02/04/2015 0.5699 0.5699 0.545 0.55 100,770
02/03/2015 0.56 0.5767 0.555 0.57 193,631
02/02/2015 0.565 0.565 0.545 0.5519 237,152
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?