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 29, 2016 0.1425 0.1425 0.1260 0.1360 25,500 +0.01(+9.68%)
Apr 26, 2016 0.1240 0.1240 0.1240 0 +0.01(+5.80%)
Apr 25, 2016 0.1210 0.1210 0.1172 0.1172 21,170 -0.00(-2.90%)
Apr 22, 2016 0.1207 0.1207 0.1207 0.1207 1,000 +0.00(+4.05%)
Apr 21, 2016 0.1210 0.1210 0.1160 0.1160 47,822 -0.00(-3.33%)
Apr 20, 2016 0.1396 0.1396 0.1200 0.1200 84,497 -0.00(-2.44%)
Apr 19, 2016 0.1327 0.1393 0.1230 0.1230 61,397 +0.00(+0.49%)
Apr 18, 2016 0.1280 0.1338 0.1224 0.1224 50,678 +0.01(+7.09%)
Apr 15, 2016 0.1253 0.1253 0.1110 0.1143 33,397 -0.01(-7.82%)
Apr 14, 2016 0.1186 0.1240 0.1110 0.1240 23,200 +0.00(+0.40%)
Apr 13, 2016 0.1300 0.1300 0.1235 0.1235 5,305 +0.00(+2.92%)
Apr 12, 2016 0.1222 0.1306 0.1200 0.1200 26,940 +0.00(+0.84%)
Apr 11, 2016 0.1144 0.1200 0.1144 0.1190 37,000 +0.02(+16.67%)
Apr 08, 2016 0.1077 0.1077 0.1020 0.1020 25,000 +0.00(+2.00%)
Apr 07, 2016 0.1011 0.1090 0.1000 0.1000 21,000 -0.02(-16.87%)
Apr 05, 2016 0.1203 0.1203 0.1203 0 +0.00(+2.91%)
Apr 04, 2016 0.1132 0.1169 0.1120 0.1169 40,500 +0.00(+2.54%)
Apr 01, 2016 0.1140 0.1140 0.1140 0.1140 200 -0.00(-1.72%)
Mar 31, 2016 0.1188 0.1188 0.1160 0.1160 16,000 -0.01(-8.16%)
Mar 30, 2016 0.1263 0.1263 0.1263 0.1263 3,000 -0.00(-2.09%)
Mar 28, 2016 0.1290 0.1290 0.1290 0 -0.00(-0.92%)
Mar 24, 2016 0.1302 0.1302 0.1302 0 +0.01(+5.94%)
Mar 23, 2016 0.1200 0.1229 0.1200 0.1229 13,500 +0.00(+1.57%)
Mar 22, 2016 0.1225 0.1225 0.1210 0.1210 5,500 +0.00(+1.09%)
Mar 21, 2016 0.1197 0.1197 0.1197 0.1197 2,500 +0.01(+12.82%)
Mar 18, 2016 0.1050 0.1061 0.0955 0.1061 12,600 +0.00(+0.09%)
Mar 17, 2016 0.1230 0.1240 0.1060 0.1060 14,628 +0.00(+1.92%)
Mar 16, 2016 0.1040 0.1040 0.1040 0.1040 3,000 +0.00(+4.84%)
Mar 15, 2016 0.0923 0.1070 0.0886 0.0992 47,700 -0.00(-1.68%)
Mar 14, 2016 0.1074 0.1074 0.1009 0.1009 19,999 -0.00(-3.35%)
Mar 11, 2016 0.1044 0.1044 0.1044 0.1044 3,600 -0.00(-2.06%)
Mar 10, 2016 0.0980 0.1066 0.0920 0.1066 9,500 -0.00(-1.30%)
Mar 09, 2016 0.1081 0.1082 0.1080 0.1080 6,200 -0.02(-12.90%)
Mar 08, 2016 0.1240 0.1240 0.1240 0.1240 45,000 -0.00(-0.88%)
Mar 07, 2016 0.1251 0.1251 0.1251 0.1251 7,980 +0.01(+5.39%)
Mar 04, 2016 0.1407 0.1407 0.1150 0.1187 26,700 -0.02(-13.99%)
Mar 03, 2016 0.1245 0.1380 0.1190 0.1380 62,500 +0.02(+12.20%)
Mar 02, 2016 0.1323 0.1323 0.1137 0.1230 28,800 -0.01(-8.21%)
Mar 01, 2016 0.1464 0.1464 0.1340 0.1340 80,500 -0.02(-10.67%)
Feb 29, 2016 0.1540 0.1550 0.1318 0.1500 57,100 -0.01(-8.54%)
Feb 26, 2016 0.1761 0.1826 0.1640 0.1640 41,220 +0.00(+0.00%)
Feb 25, 2016 0.1668 0.1671 0.1630 0.1640 16,900 +0.01(+8.75%)
Feb 24, 2016 0.1471 0.1540 0.1471 0.1508 36,100 +0.01(+6.43%)
Feb 23, 2016 0.1463 0.1463 0.1417 0.1417 44,200 +0.00(+1.20%)
Feb 22, 2016 0.1490 0.1517 0.1400 0.1400 65,000 -0.01(-4.83%)
Feb 19, 2016 0.1430 0.1475 0.1430 0.1471 127,400 +0.00(+0.14%)
Feb 18, 2016 0.1482 0.1500 0.1414 0.1469 24,000 +0.00(+2.16%)
Feb 17, 2016 0.1321 0.1438 0.1321 0.1438 8,700 +0.01(+10.92%)
Feb 16, 2016 0.1320 0.1457 0.1296 0.1296 67,600 -0.01(-4.32%)
Feb 12, 2016 0.1355 0.1355 0.1355 0 +0.01(+10.16%)
Feb 11, 2016 0.1230 0.1230 0.1230 0.1230 20,000 +0.01(+9.82%)
Feb 10, 2016 0.1090 0.1237 0.1090 0.1120 72,200 +0.00(+0.90%)
Feb 09, 2016 0.1420 0.1420 0.1055 0.1110 81,250 -0.04(-27.45%)
Feb 08, 2016 0.1311 0.1664 0.1300 0.1530 334,080 +0.05(+47.26%)
Feb 05, 2016 0.1039 0.1039 0.1039 0.1039 5,000 -0.00(-3.35%)
Feb 04, 2016 0.0995 0.1075 0.0995 0.1075 2,050 +0.01(+7.50%)
Feb 03, 2016 0.1099 0.1100 0.1000 0.1000 20,122 -0.01(-10.71%)
Feb 02, 2016 0.1042 0.1150 0.1042 0.1120 52,000 +0.02(+18.52%)
Jan 28, 2016 0.0945 0.0945 0.0945 0 +0.00(+0.64%)
Jan 27, 2016 0.0834 0.1112 0.0800 0.0939 151,880 +0.01(+12.59%)
Jan 26, 2016 0.0800 0.0850 0.0790 0.0834 117,302 +0.01(+12.70%)
Jan 25, 2016 0.0740 0.0740 0.0642 0.0740 18,260 -0.00(-3.65%)
Jan 22, 2016 0.0830 0.0830 0.0768 0.0768 12,800 +0.01(+11.63%)
Jan 20, 2016 0.0688 0.0688 0.0688 0 -0.00(-1.71%)
Jan 19, 2016 0.0740 0.0740 0.0570 0.0700 21,400 +0.00(+2.94%)
Jan 15, 2016 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jan 13, 2016 0.0680 0.0680 0.0680 0 +0.00(+4.94%)
Jan 11, 2016 0.0648 0.0648 0.0648 0 -0.02(-20.76%)
Jan 08, 2016 0.0761 0.0818 0.0691 0.0818 11,400 +0.00(+2.60%)
Jan 07, 2016 0.0685 0.0797 0.0685 0.0797 200 +0.00(+6.41%)
Jan 06, 2016 0.0759 0.0759 0.0622 0.0749 16,300 +0.02(+26.95%)
Jan 05, 2016 0.0590 0.0590 0.0590 0.0590 200 -0.00(-1.67%)
Dec 31, 2015 0.0600 0.0600 0.0600 40 -0.00(-3.07%)
Dec 30, 2015 0.0593 0.0629 0.0471 0.0619 38,198 +0.00(+1.98%)
Dec 29, 2015 0.0577 0.0607 0.0577 0.0607 7,000 -0.01(-8.03%)
Dec 28, 2015 0.0430 0.0660 0.0430 0.0660 4,400 +0.00(+5.10%)
Dec 23, 2015 0.0628 0.0628 0.0628 0 +0.00(+2.95%)
Dec 22, 2015 0.0600 0.0610 0.0600 0.0610 13,999 +0.00(+2.18%)
Dec 15, 2015 0.0597 0.0597 0.0597 0 -0.00(-6.28%)
Dec 14, 2015 0.0450 0.0637 0.0450 0.0637 3,660 +0.01(+9.83%)
Dec 11, 2015 0.0422 0.0580 0.0422 0.0580 10,800 +0.00(+3.57%)
Dec 10, 2015 0.0560 0.0560 0.0560 0.0560 500 +0.02(+54.70%)
Dec 09, 2015 0.0380 0.0490 0.0362 0.0362 25,019 -0.01(-26.12%)
Dec 08, 2015 0.0390 0.0490 0.0390 0.0490 14,128 -0.00(-7.89%)
Dec 07, 2015 0.0464 0.0532 0.0464 0.0532 11,498 -0.00(-0.75%)
Dec 03, 2015 0.0536 0.0536 0.0536 0 -0.00(-6.78%)
Dec 02, 2015 0.0418 0.0575 0.0418 0.0575 7,000 +0.00(+2.86%)
Nov 25, 2015 0.0559 0.0559 0.0559 0 +0.00(+3.71%)
Nov 24, 2015 0.0393 0.0539 0.0382 0.0539 2,060 +0.00(+4.86%)
Nov 19, 2015 0.0514 0.0514 0.0514 0 -0.00(-6.55%)
Nov 18, 2015 0.0435 0.0550 0.0430 0.0550 7,360 +0.00(+0.00%)
Nov 16, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 13, 2015 0.0462 0.0550 0.0462 0.0550 1,120 +0.01(+12.24%)
Nov 11, 2015 0.0490 0.0490 0.0490 0 -0.01(-17.65%)
Nov 05, 2015 0.0595 0.0595 0.0595 0 +0.00(+0.00%)
Nov 04, 2015 0.0596 0.0596 0.0595 0.0595 11,000 +0.01(+16.90%)
Nov 02, 2015 0.0509 0.0509 0.0509 0 -0.00(-7.62%)
Oct 30, 2015 0.0551 0.0551 0.0551 0.0551 700 -0.00(-4.90%)
Oct 29, 2015 0.0579 0.0579 0.0579 0.0579 3,000 -0.00(-0.62%)
Oct 28, 2015 0.0669 0.0669 0.0583 0.0583 23,000 +0.01(+20.78%)
Oct 26, 2015 0.0483 0.0483 0.0483 0 -0.01(-12.24%)
Oct 23, 2015 0.0474 0.0558 0.0474 0.0550 21,098 -0.00(-0.72%)
Oct 22, 2015 0.0564 0.0564 0.0534 0.0554 12,000 -0.00(-1.82%)
Oct 21, 2015 0.0520 0.0630 0.0508 0.0564 42,670 -0.00(-7.39%)
Oct 20, 2015 0.0637 0.0638 0.0609 0.0609 44,195 -0.01(-11.88%)
Oct 19, 2015 0.0691 0.0691 0.0691 0.0691 3,080 +0.02(+42.84%)
Oct 16, 2015 0.0568 0.0568 0.0484 0.0484 5,300 +0.00(+9.26%)
Oct 14, 2015 0.0443 0.0443 0.0443 0 +0.00(+1.37%)
Oct 13, 2015 0.0437 0.0437 0.0437 0.0437 1,000 +0.00(+12.05%)
Oct 12, 2015 0.0400 0.0400 0.0390 0.0390 8,000 -0.01(-15.36%)
Oct 08, 2015 0.0461 0.0461 0.0461 0 -0.00(-9.65%)
Oct 07, 2015 0.0435 0.0510 0.0435 0.0510 10,000 +0.01(+14.35%)
Oct 06, 2015 0.0428 0.0446 0.0396 0.0446 60,400 +0.01(+20.54%)
Oct 05, 2015 0.0370 0.0370 0.0370 0.0370 10,000 +0.00(+2.78%)
Oct 02, 2015 0.0360 0.0360 0.0360 0.0360 300 +0.00(+2.86%)
Oct 01, 2015 0.0350 0.0350 0.0350 0.0350 600 +0.01(+28.21%)
Sep 28, 2015 0.0273 0.0273 0.0273 0 +0.00(+0.00%)
Sep 25, 2015 0.0273 0.0273 0.0273 0.0273 400 -0.00(-14.15%)
Sep 24, 2015 0.0318 0.0318 0.0318 0.0318 480 -0.00(-0.62%)
Sep 22, 2015 0.0320 0.0320 0.0320 0 +0.00(+10.34%)
Sep 18, 2015 0.0290 0.0290 0.0290 0 -0.00(-9.94%)
Sep 17, 2015 0.0322 0.0322 0.0322 0.0322 25,000 -0.00(-0.92%)
Sep 15, 2015 0.0325 0.0325 0.0325 0 -0.01(-18.75%)
Sep 14, 2015 0.0374 0.0400 0.0374 0.0400 5,800 +0.00(+12.79%)
Sep 10, 2015 0.0355 0.0355 0.0355 0 +0.00(+7.46%)
Sep 04, 2015 0.0330 0.0330 0.0330 0 +0.00(+1.54%)
Sep 02, 2015 0.0325 0.0325 0.0325 0 +0.00(+0.00%)
Aug 31, 2015 0.0325 0.0325 0.0325 0 +0.00(+0.93%)
Aug 27, 2015 0.0322 0.0322 0.0322 0 -0.01(-19.70%)
Aug 26, 2015 0.0319 0.0401 0.0319 0.0401 7,400 +0.01(+33.67%)
Aug 25, 2015 0.0300 0.0300 0.0280 0.0300 29,176 +0.00(+0.00%)
Aug 24, 2015 0.0400 0.0410 0.0300 30,800 -0.01(-26.83%)
Aug 21, 2015 0.0410 0.0410 0.0410 0.0410 4,000 -0.00(-6.82%)
Aug 18, 2015 0.0440 0.0440 0.0440 0 +0.00(+11.68%)
Aug 17, 2015 0.0394 0.0394 0.0394 0.0394 2,700 -0.01(-19.43%)
Aug 12, 2015 0.0489 0.0489 0.0489 0 +0.01(+35.83%)
Aug 10, 2015 0.0360 0.0360 0.0360 0 -0.02(-33.33%)
Aug 07, 2015 0.0487 0.0540 0.0487 0.0540 6,500 +0.01(+11.80%)
Aug 06, 2015 0.0483 0.0483 0.0483 0.0483 5,000 +0.00(+1.47%)
Aug 04, 2015 0.0476 0.0476 0.0476 0 +0.00(+6.01%)
Jul 31, 2015 0.0449 0.0449 0.0449 0 -0.00(-7.80%)
Jul 30, 2015 0.0400 0.0487 0.0400 0.0487 8,325 -0.00(-0.81%)
Jul 29, 2015 0.0418 0.0491 0.0418 0.0491 3,000 -0.00(-6.30%)
Jul 22, 2015 0.0524 0.0524 0.0524 0 -0.00(-1.78%)
Jul 16, 2015 0.0534 0.0534 0.0534 0 +0.01(+10.46%)
Jul 15, 2015 0.0483 0.0483 0.0483 0.0483 200 -0.01(-16.29%)
Jul 14, 2015 0.0577 0.0577 0.0577 0.0577 2,000 +0.01(+9.90%)
Jul 13, 2015 0.0525 0.0525 0.0525 0.0525 1,610 +0.00(+5.21%)
Jul 08, 2015 0.0499 0.0499 0.0499 60 +0.00(+1.84%)
Jul 07, 2015 0.0490 0.0490 0.0490 0.0490 140 -0.01(-20.97%)
Jul 06, 2015 0.0625 0.0625 0.0620 0.0620 13,100 -0.00(-4.62%)
Jul 02, 2015 0.0650 0.0650 0.0650 0 +0.01(+11.11%)
Jun 29, 2015 0.0585 0.0585 0.0585 0 -0.01(-13.08%)
Jun 26, 2015 0.0700 0.0708 0.0673 0.0673 36,000 -0.00(-3.86%)
Jun 25, 2015 0.0699 0.0700 0.0699 0.0700 62,000 +0.01(+9.89%)
Jun 22, 2015 0.0637 0.0637 0.0637 0 +0.00(+4.08%)
Jun 18, 2015 0.0612 0.0612 0.0612 0 +0.00(+0.16%)
Jun 17, 2015 0.0604 0.0611 0.0604 0.0611 48,800 -0.00(-2.71%)
Jun 16, 2015 0.0604 0.0628 0.0604 0.0628 11,575 +0.01(+18.05%)
Jun 15, 2015 0.0532 0.0532 0.0532 0.0532 60,000 -0.00(-0.37%)
Jun 12, 2015 0.0534 0.0534 0.0534 0.0534 11,114 -0.01(-12.65%)
Jun 10, 2015 0.0611 0.0611 0.0611 0 +0.00(+1.06%)
Jun 09, 2015 0.0605 0.0605 0.0605 0.0605 7,000 +0.00(+2.74%)
Jun 08, 2015 0.0470 0.0589 0.0450 0.0589 57,200 +0.00(+1.16%)
Jun 05, 2015 0.0582 0.0582 0.0582 0.0582 5,000 -0.01(-10.46%)
Jun 04, 2015 0.0650 0.0650 0.0650 0.0650 8,000 +0.01(+8.33%)
May 28, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 27, 2015 0.0600 0.0600 0.0600 0.0600 1,800 +0.00(+0.00%)
May 22, 2015 0.0600 0.0600 0.0600 0 -0.01(-11.24%)
May 21, 2015 0.0680 0.0680 0.0676 0.0676 40,000 +0.01(+12.67%)
May 20, 2015 0.0600 0.0600 0.0600 0.0600 147 -0.00(-0.50%)
May 19, 2015 0.0603 0.0603 0.0603 0.0603 200 +0.00(+0.50%)
May 15, 2015 0.0600 0.0600 0.0600 0 -0.01(-9.09%)
May 14, 2015 0.0665 0.0680 0.0649 0.0660 30,910 +0.00(+1.73%)
May 13, 2015 0.0649 0.0649 0.0649 0.0649 1,000 +0.01(+24.76%)
May 07, 2015 0.0520 0.0520 0.0520 0 -0.02(-32.38%)
May 06, 2015 0.0769 0.0769 0.0769 0.0769 4,000 +0.00(+2.12%)
May 04, 2015 0.0753 0.0753 0.0753 0 +0.02(+25.50%)
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.