Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Explor Resources Inc (OP: EXSFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.0640 0.0640 0.0570 0.0600 62,500 +0.00(+0.00%)
Apr 29, 2015 0.0600 0.0600 0.0600 0.0600 1,648 -0.01(-7.69%)
Apr 27, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 24, 2015 0.0708 0.0708 0.0650 0.0700 77,000 -0.00(-1.41%)
Apr 23, 2015 0.0634 0.0710 0.0610 0.0710 72,000 +0.00(+5.34%)
Apr 22, 2015 0.0670 0.0674 0.0670 0.0674 43,000 +0.00(+3.69%)
Apr 21, 2015 0.0590 0.0680 0.0590 0.0650 177,800 +0.01(+8.33%)
Apr 20, 2015 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Apr 17, 2015 0.0465 0.0600 0.0450 0.0600 28,374 +0.01(+17.65%)
Apr 16, 2015 0.0350 0.0510 0.0350 0.0510 6,542 +0.01(+33.86%)
Apr 14, 2015 0.0381 0.0381 0.0381 0 +0.00(+6.48%)
Apr 10, 2015 0.0358 0.0358 0.0358 0 -0.00(-10.54%)
Apr 08, 2015 0.0400 0.0400 0.0400 0 +0.01(+17.30%)
Apr 06, 2015 0.0341 0.0341 0.0341 0 -0.01(-18.03%)
Mar 20, 2015 0.0416 0.0416 0.0416 0 +0.00(+4.00%)
Mar 18, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 16, 2015 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
Mar 06, 2015 0.0500 0.0500 0.0500 0 -0.00(-4.99%)
Mar 04, 2015 0.0526 0.0526 0.0526 0 +0.00(+6.31%)
Mar 03, 2015 0.0462 0.0495 0.0462 0.0495 3,097 +0.01(+17.86%)
Feb 26, 2015 0.0420 0.0420 0.0420 0 +0.00(+9.95%)
Feb 25, 2015 0.0342 0.0382 0.0342 0.0382 5,000 +0.00(+0.79%)
Feb 20, 2015 0.0379 0.0379 0.0379 0 +0.00(+8.29%)
Feb 19, 2015 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-8.38%)
Feb 18, 2015 0.0382 0.0382 0.0382 0.0382 980 +0.00(+3.24%)
Feb 11, 2015 0.0370 0.0370 0.0370 0 -0.00(-5.13%)
Feb 09, 2015 0.0390 0.0390 0.0390 0 -0.00(-7.58%)
Feb 05, 2015 0.0422 0.0422 0.0422 0 +0.00(+13.14%)
Feb 04, 2015 0.0347 0.0373 0.0340 0.0373 7,698 -0.00(-1.84%)
Jan 28, 2015 0.0380 0.0380 0.0380 0.0380 1,000 -0.00(-9.95%)
Jan 26, 2015 0.0422 0.0422 0.0422 0 +0.01(+24.48%)
Jan 21, 2015 0.0339 0.0339 0.0339 0 -0.01(-21.16%)
Jan 16, 2015 0.0430 0.0430 0.0430 0 +0.01(+43.33%)
Jan 14, 2015 0.0300 0.0300 0.0300 0 -0.01(-15.49%)
Jan 13, 2015 0.0355 0 -0.01(-19.50%)
Jan 12, 2015 0.0441 0.0441 0.0441 0.0441 1,750 -0.00(-10.18%)
Jan 08, 2015 0.0491 0.0491 0.0491 0 +0.01(+19.76%)
Jan 05, 2015 0.0410 0.0410 0.0410 0 -0.02(-29.55%)
Dec 31, 2014 0.0582 0.0582 0.0582 72 +0.02(+37.59%)
Dec 30, 2014 0.0420 0.0575 0.0420 0.0423 24,700 -0.01(-24.29%)
Dec 29, 2014 0.0490 0.0559 0.0400 0.0559 28,000 +0.01(+23.88%)
Dec 24, 2014 0.0451 0.0451 0.0451 0 +0.00(+7.38%)
Dec 23, 2014 0.0420 0.0420 0.0420 0.0420 9,000 +0.01(+25.00%)
Dec 22, 2014 0.0399 0.0399 0.0330 0.0336 5,280 -0.00(-11.58%)
Dec 19, 2014 0.0400 0.0400 0.0380 0.0380 7,000 -0.00(-5.94%)
Dec 16, 2014 0.0404 0.0404 0.0404 0 +0.00(+11.60%)
Dec 15, 2014 0.0362 0.0362 0.0362 0.0362 5,000 +0.00(+0.84%)
Dec 11, 2014 0.0359 0.0359 0.0359 0 +0.01(+27.76%)
Dec 09, 2014 0.0281 0.0281 0.0281 0 -0.00(-6.33%)
Dec 08, 2014 0.0300 0.0300 0.0300 0.0300 14,000 -0.00(-6.54%)
Dec 03, 2014 0.0321 0.0321 0.0321 0 -0.01(-24.47%)
Nov 20, 2014 0.0425 0.0425 0.0425 47 +0.01(+40.26%)
Nov 18, 2014 0.0303 0.0303 0.0303 0 -0.00(-10.88%)
Nov 14, 2014 0.0340 0.0340 0.0340 0 +0.00(+3.98%)
Nov 13, 2014 0.0340 0.0340 0.0300 0.0327 4,900 -0.00(-3.82%)
Nov 12, 2014 0.0340 0.0340 0.0340 0.0340 2,000 -0.00(-9.33%)
Nov 11, 2014 0.0375 0.0375 0.0375 0.0375 1,000 +0.00(+13.64%)
Nov 10, 2014 0.0330 0.0330 0.0330 0.0330 1,000 +0.00(+0.00%)
Nov 06, 2014 0.0330 0.0330 0.0330 0 +0.00(+1.23%)
Nov 05, 2014 0.0326 0.0326 0.0326 0.0326 1,176 -0.01(-18.50%)
Nov 04, 2014 0.0400 0.0400 0.0400 0.0400 3,125 +0.01(+14.94%)
Nov 03, 2014 0.0348 0.0348 0.0348 0.0348 200 -0.00(-0.57%)
Oct 29, 2014 0.0350 0.0350 0.0350 0 +0.00(+5.74%)
Oct 24, 2014 0.0331 0.0331 0.0331 0 +0.00(+6.77%)
Oct 23, 2014 0.0310 0.0310 0.0310 0.0310 22,000 +0.00(+0.00%)
Oct 22, 2014 0.0300 0.0310 0.0300 0.0310 22,000 -0.01(-18.42%)
Oct 21, 2014 0.0380 0.0380 0.0380 0.0380 1,950 -0.00(-5.00%)
Oct 20, 2014 0.0400 0.0400 0.0400 0.0400 9,000 +0.01(+21.21%)
Oct 17, 2014 0.0330 0.0330 0.0330 0.0330 140 -0.00(-0.30%)
Oct 16, 2014 0.0330 0.0425 0.0330 0.0331 5,500 +0.00(+0.30%)
Oct 14, 2014 0.0330 0.0330 0.0330 0.0330 2,400 +0.00(+6.45%)
Oct 13, 2014 0.0310 0.0310 0.0310 0.0310 2,000 +0.00(+0.00%)
Oct 10, 2014 0.0310 0.0300 0.0300 0.0310 10,000 +0.00(+3.33%)
Oct 09, 2014 0.0370 0.0370 0.0300 400 -0.01(-18.92%)
Oct 08, 2014 0.0370 0.0370 0.0370 0.0370 3,201 +0.00(+2.78%)
Oct 07, 2014 0.0300 0.0360 0.0300 0.0360 6,180 +0.01(+20.00%)
Sep 29, 2014 0.0300 0.0300 0.0300 0 -0.01(-21.87%)
Sep 26, 2014 0.0300 0.0384 0.0300 0.0384 5,750 +0.00(+9.71%)
Sep 24, 2014 0.0350 0.0350 0.0350 0 +0.00(+4.17%)
Sep 23, 2014 0.0388 0.0400 0.0336 0.0336 25,200 -0.00(-0.59%)
Sep 22, 2014 0.0338 0.0338 0.0338 0.0338 5,000 -0.00(-0.59%)
Sep 17, 2014 0.0340 0.0340 0.0340 0 -0.00(-2.86%)
Sep 15, 2014 0.0350 0.0350 0.0350 0 -0.00(-8.14%)
Sep 12, 2014 0.0381 0.0381 0.0381 0.0381 5,000 -0.00(-1.04%)
Sep 10, 2014 0.0385 0.0385 0.0385 0 +0.00(+0.00%)
Sep 08, 2014 0.0385 0.0385 0.0385 0 -0.01(-18.09%)
Sep 03, 2014 0.0470 0.0470 0.0470 0 -0.00(-9.62%)
Sep 02, 2014 0.0600 0.0600 0.0520 14,000 -0.01(-13.33%)
Aug 29, 2014 0.0600 0.0600 0.0600 0 +0.01(+14.07%)
Aug 25, 2014 0.0526 0.0526 0.0526 0 +0.00(+10.27%)
Aug 22, 2014 0.0400 0.0477 0.0400 0.0477 6,600 +0.00(+10.67%)
Aug 21, 2014 0.0520 0.0520 0.0431 0.0431 54,331 -0.00(-0.69%)
Aug 18, 2014 0.0434 0.0434 0.0434 0 -0.01(-22.50%)
Aug 14, 2014 0.0560 0.0560 0.0560 67 +0.00(+6.06%)
Aug 12, 2014 0.0528 0.0528 0.0528 0 +0.01(+36.79%)
Aug 11, 2014 0.0360 0.0386 0.0360 0.0386 894 +0.00(+0.00%)
Aug 07, 2014 0.0386 0.0386 0.0386 0 -0.00(-10.85%)
Aug 06, 2014 0.0360 0.0433 0.0360 0.0433 14,668 -0.01(-22.68%)
Aug 05, 2014 0.0360 0.0560 0.0360 0.0560 3,154 +0.01(+31.46%)
Aug 04, 2014 0.0426 0.0426 0.0426 0.0426 972 -0.00(-1.62%)
Aug 01, 2014 0.0433 0.0433 0.0433 0.0433 5,000 -0.01(-13.40%)
Jul 31, 2014 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+13.64%)
Jul 30, 2014 0.0440 0.0440 0.0440 0.0440 1,000 +0.00(+7.32%)
Jul 29, 2014 0.0435 0.0435 0.0410 0.0410 15,200 -0.01(-13.87%)
Jul 21, 2014 0.0476 0.0476 0.0476 0 -0.01(-14.85%)
Jul 17, 2014 0.0559 0.0559 0.0559 0 +0.01(+11.80%)
Jul 15, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 10, 2014 0.0500 0.0500 0.0500 0 -0.00(-7.58%)
Jul 09, 2014 0.0500 0.0550 0.0500 0.0541 19,800 +0.01(+21.57%)
Jul 07, 2014 0.0445 0.0445 0.0445 0 +0.00(+0.45%)
Jul 02, 2014 0.0443 0.0443 0.0443 0 -0.00(-3.70%)
Jun 30, 2014 0.0460 0.0460 0.0460 0 +0.01(+24.32%)
Jun 27, 2014 0.0395 0.0395 0.0370 0.0370 3,000 -0.00(-11.69%)
Jun 26, 2014 0.0419 0.0419 0.0419 0.0419 1,000 -0.00(-6.89%)
Jun 25, 2014 0.0450 0.0450 0.0450 0.0450 122,000 +0.01(+33.53%)
Jun 24, 2014 0.0380 0.0380 0.0337 0.0337 5,000 -0.01(-15.96%)
Jun 23, 2014 0.0325 0.0466 0.0325 0.0401 24,200 +0.01(+20.06%)
Jun 19, 2014 0.0334 0.0334 0.0334 0 +0.00(+7.05%)
Jun 17, 2014 0.0312 0.0312 0.0312 0 +0.01(+49.28%)
Jun 16, 2014 0.0350 0.0350 0.0209 0.0209 144,900 -0.01(-19.62%)
Jun 13, 2014 0.0300 0.0300 0.0220 0.0260 35,000 +0.00(+7.88%)
Jun 12, 2014 0.0340 0.0358 0.0241 0.0241 33,900 -0.01(-31.14%)
Jun 11, 2014 0.0310 0.0350 0.0310 0.0350 31,000 +0.00(+2.64%)
Jun 09, 2014 0.0341 0.0341 0.0341 0.0341 0 +0.00(+0.29%)
Jun 06, 2014 0.0340 0.0340 0.0340 0.0340 3,000 -0.00(-9.33%)
Jun 05, 2014 0.0375 0.0375 0.0375 0.0375 5,600 +0.00(+9.65%)
Jun 04, 2014 0.0342 0.0342 0.0342 0.0342 200 -0.00(-0.58%)
May 30, 2014 0.0344 0.0344 0.0344 0 -0.01(-21.82%)
May 29, 2014 0.0430 0.0450 0.0430 0.0440 103,600 +0.00(+11.96%)
May 28, 2014 0.0342 0.0439 0.0342 0.0393 11,200 +0.00(+12.29%)
May 27, 2014 0.0344 0.0350 0.0344 0.0350 2,600 -0.01(-20.27%)
May 23, 2014 0.0439 0.0439 0.0439 0 +0.01(+25.43%)
May 22, 2014 0.0296 0.0350 0.0296 0.0350 2,000 -0.00(-10.49%)
May 21, 2014 0.0377 0.0391 0.0377 0.0391 9,200 -0.00(-5.33%)
May 16, 2014 0.0413 0.0413 0.0413 0.0413 0 +0.00(+6.44%)
May 15, 2014 0.0388 0.0388 0.0388 0.0388 1,900 -0.00(-5.83%)
May 13, 2014 0.0412 0.0412 0.0412 0 +0.00(+8.99%)
May 12, 2014 0.0434 0.0434 0.0378 0.0378 8,400 -0.00(-3.08%)
May 07, 2014 0.0390 0.0390 0.0390 0 -0.00(-9.72%)
May 05, 2014 0.0432 0.0432 0.0432 0 +0.01(+16.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.