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 27, 2017 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Apr 26, 2017 0.0430 0.0530 0.0430 0.0530 15,000 +0.00(+0.00%)
Apr 25, 2017 0.0401 0.0530 0.0401 0.0530 30,500 -0.00(-4.16%)
Apr 24, 2017 0.0490 0.0553 0.0490 0.0553 11,200 +0.00(+2.41%)
Apr 21, 2017 0.0405 0.0540 0.0405 0.0540 2,400 -0.00(-5.26%)
Apr 19, 2017 0.0570 0.0570 0.0570 0 +0.00(+5.56%)
Apr 18, 2017 0.0430 0.0540 0.0430 0.0540 11,000 -0.00(-6.90%)
Apr 17, 2017 0.0500 0.0580 0.0439 0.0580 20,300 +0.00(+2.65%)
Apr 13, 2017 0.0565 0.0565 0.0565 0.0565 10,000 +0.00(+0.16%)
Apr 11, 2017 0.0564 0.0564 0.0564 0 -0.00(-7.98%)
Apr 10, 2017 0.0587 0.0613 0.0467 0.0613 32,378 +0.00(+2.00%)
Apr 07, 2017 0.0601 0.0601 0.0601 0.0601 52,254 +0.00(+0.33%)
Apr 06, 2017 0.0550 0.0599 0.0550 0.0599 45,000 +0.00(+8.91%)
Apr 05, 2017 0.0510 0.0550 0.0510 0.0550 1,200 +0.00(+0.00%)
Apr 04, 2017 0.0519 0.0550 0.0510 0.0550 2,500 +0.00(+0.18%)
Mar 31, 2017 0.0549 0.0549 0.0549 0 -0.01(-11.31%)
Mar 30, 2017 0.0507 0.0619 0.0507 0.0619 3,300 +0.00(+6.72%)
Mar 29, 2017 0.0580 0.0580 0.0580 0.0580 10,000 -0.00(-1.69%)
Mar 27, 2017 0.0590 0.0590 0.0590 0 -0.00(-4.68%)
Mar 24, 2017 0.0619 0.0619 0.0619 0.0619 300 +0.01(+20.66%)
Mar 23, 2017 0.0513 0.0513 0.0513 0.0513 2,637 -0.00(-6.73%)
Mar 22, 2017 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-6.30%)
Mar 21, 2017 0.0600 0.0600 0.0549 0.0587 5,500 +0.00(+2.44%)
Mar 17, 2017 0.0573 0.0573 0.0573 0 -0.00(-7.58%)
Mar 16, 2017 0.0487 0.0620 0.0487 0.0620 3,300 +0.00(+1.81%)
Mar 15, 2017 0.0481 0.0609 0.0481 0.0609 5,440 +0.00(+6.84%)
Mar 14, 2017 0.0567 0.0570 0.0567 0.0570 89,888 -0.00(-6.40%)
Mar 13, 2017 0.0609 0.0609 0.0609 0.0609 5,000 +0.01(+9.22%)
Mar 10, 2017 0.0609 0.0609 0.0471 0.0558 20,400 -0.00(-2.18%)
Mar 07, 2017 0.0570 0.0570 0.0570 0 +0.00(+1.79%)
Mar 06, 2017 0.0560 0.0560 0.0560 0.0560 8,000 -0.00(-1.75%)
Mar 03, 2017 0.0580 0.0620 0.0562 0.0570 33,350 -0.00(-5.00%)
Mar 02, 2017 0.0610 0.0610 0.0571 0.0600 66,770 -0.01(-9.37%)
Mar 01, 2017 0.0662 0.0662 0.0662 0.0662 21,776 +0.01(+10.33%)
Feb 27, 2017 0.0600 0.0600 0.0600 0 -0.01(-10.45%)
Feb 24, 2017 0.0670 0.0670 0.0670 0.0670 1,000 +0.01(+17.34%)
Feb 23, 2017 0.0615 0.0632 0.0560 0.0571 15,300 -0.00(-6.39%)
Feb 22, 2017 0.0596 0.0630 0.0596 0.0610 113,400 +0.00(+0.00%)
Feb 21, 2017 0.0658 0.0658 0.0610 0.0610 4,500 -0.01(-12.73%)
Feb 17, 2017 0.0699 0.0699 0.0699 0 -0.00(-1.41%)
Feb 16, 2017 0.0625 0.0709 0.0625 0.0709 4,500 +0.01(+12.54%)
Feb 14, 2017 0.0630 0.0630 0.0630 0 -0.01(-14.75%)
Feb 13, 2017 0.0638 0.0739 0.0638 0.0739 3,660 +0.00(+0.14%)
Feb 10, 2017 0.0630 0.0738 0.0630 0.0738 34,200 +0.01(+13.54%)
Feb 09, 2017 0.0686 0.0686 0.0650 0.0650 2,000 +0.00(+1.56%)
Feb 08, 2017 0.0640 0.0640 0.0640 0.0640 5,000 -0.01(-13.51%)
Feb 07, 2017 0.0700 0.0740 0.0621 0.0740 46,300 +0.00(+5.87%)
Feb 06, 2017 0.0646 0.0850 0.0630 0.0699 35,250 -0.00(-5.54%)
Feb 03, 2017 0.0700 0.0740 0.0700 0.0740 1,134 +0.00(+0.14%)
Feb 01, 2017 0.0739 0.0739 0.0739 0 +0.00(+6.64%)
Jan 31, 2017 0.0693 0.0693 0.0693 0.0693 10,000 +0.00(+5.16%)
Jan 30, 2017 0.0630 0.0659 0.0630 0.0659 6,000 -0.00(-5.59%)
Jan 27, 2017 0.0698 0.0698 0.0698 0.0698 20,000 -0.00(-0.29%)
Jan 26, 2017 0.0700 0.0700 0.0700 0.0700 11,000 -0.00(-5.28%)
Jan 25, 2017 0.0739 0.0739 0.0638 0.0739 10,640 +0.00(+0.00%)
Jan 24, 2017 0.0796 0.0796 0.0695 0.0739 41,700 +0.00(+5.57%)
Jan 23, 2017 0.0760 0.0764 0.0620 0.0700 45,500 -0.00(-6.67%)
Jan 20, 2017 0.0759 0.0759 0.0750 0.0750 28,900 +0.00(+2.04%)
Jan 18, 2017 0.0735 0.0735 0.0735 0 -0.01(-8.58%)
Jan 17, 2017 0.0920 0.0920 0.0804 0.0804 34,500 -0.00(-0.86%)
Jan 13, 2017 0.0811 0.0811 0.0811 0 -0.00(-1.10%)
Jan 12, 2017 0.0828 0.0853 0.0773 0.0820 250,400 +0.02(+30.37%)
Jan 11, 2017 0.0629 0.0629 0.0629 0.0629 10,000 -0.00(-0.47%)
Jan 10, 2017 0.0632 0.0632 0.0632 0.0632 400 -0.00(-4.82%)
Jan 09, 2017 0.0570 0.0664 0.0570 0.0664 37,650 +0.01(+21.61%)
Jan 06, 2017 0.0660 0.0660 0.0546 0.0546 100,030 -0.01(-9.00%)
Jan 05, 2017 0.0590 0.0612 0.0590 0.0600 10,000 -0.00(-7.55%)
Jan 04, 2017 0.0600 0.0649 0.0600 0.0649 48,000 +0.01(+20.19%)
Jan 03, 2017 0.0400 0.0602 0.0400 0.0540 16,451 -0.01(-11.33%)
Dec 30, 2016 0.0609 0.0609 0.0609 0 +0.00(+2.68%)
Dec 29, 2016 0.0500 0.0593 0.0500 0.0593 480 +0.00(+7.84%)
Dec 27, 2016 0.0550 0.0550 0.0550 0 -0.00(-4.35%)
Dec 23, 2016 0.0575 0.0575 0.0575 0 -0.00(-5.12%)
Dec 22, 2016 0.0493 0.0606 0.0493 0.0606 37,560 -0.00(-0.82%)
Dec 20, 2016 0.0611 0.0611 0.0611 0 +0.00(+3.56%)
Dec 14, 2016 0.0590 0.0590 0.0590 0 -0.01(-9.09%)
Dec 13, 2016 0.0639 0.0649 0.0540 0.0649 11,400 -0.00(-6.89%)
Dec 12, 2016 0.0620 0.0697 0.0550 0.0697 27,000 +0.00(+4.50%)
Dec 09, 2016 0.0600 0.0667 0.0587 0.0667 80,000 -0.00(-3.75%)
Dec 07, 2016 0.0693 0.0693 0.0693 0 +0.00(+0.58%)
Dec 06, 2016 0.0576 0.0689 0.0576 0.0689 820 -0.00(-0.29%)
Dec 05, 2016 0.0641 0.0691 0.0573 0.0691 32,300 +0.00(+0.14%)
Dec 02, 2016 0.0583 0.0690 0.0583 0.0690 5,200 -0.00(-2.68%)
Dec 01, 2016 0.0585 0.0709 0.0585 0.0709 400 -0.00(-0.14%)
Nov 30, 2016 0.0607 0.0710 0.0607 0.0710 1,300 +0.00(+0.00%)
Nov 29, 2016 0.0694 0.0710 0.0694 0.0710 400 +0.01(+12.24%)
Nov 22, 2016 0.0633 0.0633 0.0633 0 +0.00(+5.43%)
Nov 17, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 15, 2016 0.0650 0.0650 0.0650 0 +0.00(+1.88%)
Nov 14, 2016 0.0674 0.0674 0.0600 0.0638 99,000 -0.01(-11.39%)
Nov 11, 2016 0.0700 0.0720 0.0677 0.0720 47,120 +0.00(+3.15%)
Nov 10, 2016 0.0660 0.0698 0.0563 0.0698 329,340 +0.01(+13.87%)
Nov 08, 2016 0.0613 0.0613 0.0613 0 +0.01(+19.73%)
Nov 07, 2016 0.0560 0.0580 0.0512 0.0512 124,805 +0.00(+8.02%)
Nov 04, 2016 0.0511 0.0511 0.0474 0.0474 19,000 -0.00(-7.42%)
Nov 03, 2016 0.0500 0.0512 0.0500 0.0512 30,440 +0.00(+0.00%)
Nov 01, 2016 0.0512 0.0512 0.0512 60 -0.01(-20.99%)
Oct 27, 2016 0.0648 0.0648 0.0648 0 -0.00(-0.31%)
Oct 25, 2016 0.0650 0.0650 0.0650 0 -0.00(-5.52%)
Oct 21, 2016 0.0688 0.0688 0.0688 0 +0.01(+22.86%)
Oct 20, 2016 0.0560 0.0560 0.0560 0.0560 12,000 -0.00(-8.20%)
Oct 14, 2016 0.0610 0.0610 0.0610 0 -0.01(-11.59%)
Oct 12, 2016 0.0690 0.0690 0.0690 0 -0.00(-5.48%)
Oct 10, 2016 0.0730 0.0730 0.0730 0 +0.00(+5.64%)
Oct 07, 2016 0.0600 0.0691 0.0600 0.0691 6,600 -0.00(-0.14%)
Oct 06, 2016 0.0552 0.0692 0.0552 0.0692 120,000 +0.01(+16.89%)
Oct 04, 2016 0.0592 0.0592 0.0592 0 -0.00(-7.06%)
Oct 03, 2016 0.0637 0.0637 0.0637 0.0637 30,000 -0.01(-12.98%)
Sep 30, 2016 0.0732 0.0732 0.0732 0.0732 0 +0.00(+0.00%)
Sep 29, 2016 0.0732 0.0732 0.0732 0.0732 0 +0.00(+0.00%)
Sep 28, 2016 0.0732 0.0732 0.0732 0.0732 0 +0.00(+0.00%)
Sep 27, 2016 0.0732 0.0732 0.0732 0.0732 0 +0.00(+0.00%)
Sep 23, 2016 0.0732 0.0732 0.0732 66 +0.01(+16.19%)
Sep 21, 2016 0.0630 0.0630 0.0630 0 -0.01(-11.89%)
Sep 19, 2016 0.0715 0.0715 0.0715 0 +0.00(+3.94%)
Sep 16, 2016 0.0688 0.0688 0.0688 0.0688 3,400 +0.00(+2.52%)
Sep 15, 2016 0.0671 0.0671 0.0671 0.0671 100 -0.01(-16.02%)
Sep 13, 2016 0.0799 0.0799 0.0799 0 +0.01(+14.14%)
Sep 12, 2016 0.0610 0.0700 0.0610 0.0700 18,000 -0.00(-6.42%)
Sep 07, 2016 0.0748 0.0748 0.0748 0 +0.00(+5.06%)
Sep 06, 2016 0.0751 0.0751 0.0712 0.0712 12,900 -0.00(-2.73%)
Sep 02, 2016 0.0732 0.0732 0.0732 0 -0.01(-10.07%)
Sep 01, 2016 0.0664 0.0814 0.0664 0.0814 1,400 +0.01(+11.97%)
Aug 30, 2016 0.0727 0.0727 0.0727 0 -0.00(-0.41%)
Aug 29, 2016 0.0870 0.0880 0.0730 0.0730 79,880 -0.01(-16.09%)
Aug 25, 2016 0.0870 0.0870 0.0870 0 +0.01(+8.61%)
Aug 24, 2016 0.0870 0.0924 0.0801 0.0801 55,800 -0.02(-18.27%)
Aug 23, 2016 0.0980 0.0980 0.0980 0.0980 10,250 +0.00(+4.59%)
Aug 22, 2016 0.1000 0.1000 0.0870 0.0937 26,000 -0.01(-6.02%)
Aug 18, 2016 0.0997 0.0997 0.0997 0 +0.01(+5.84%)
Aug 17, 2016 0.0763 0.0942 0.0763 0.0942 10,200 +0.01(+6.44%)
Aug 16, 2016 0.0804 0.0885 0.0804 0.0885 203,500 -0.02(-19.55%)
Aug 15, 2016 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-5.42%)
Aug 11, 2016 0.1163 0.1163 0.1163 0 +0.02(+22.81%)
Aug 10, 2016 0.0909 0.0947 0.0909 0.0947 100,400 +0.00(+4.99%)
Aug 09, 2016 0.1000 0.1000 0.0902 0.0902 59,200 -0.01(-9.80%)
Aug 05, 2016 0.1000 0.1000 0.1000 0 -0.02(-17.29%)
Aug 04, 2016 0.1354 0.1354 0.1209 0.1209 62,500 -0.00(-2.81%)
Aug 03, 2016 0.1244 0.1244 0.1244 0.1244 10,000 -0.01(-5.04%)
Aug 02, 2016 0.1350 0.1350 0.1310 0.1310 29,091 -0.00(-0.76%)
Aug 01, 2016 0.1320 0.1320 0.1320 0.1320 5,200 +0.00(+2.80%)
Jul 29, 2016 0.1318 0.1318 0.1284 0.1284 48,000 +0.01(+10.31%)
Jul 28, 2016 0.1311 0.1311 0.1164 0.1164 11,869 -0.01(-11.08%)
Jul 27, 2016 0.1200 0.1309 0.1200 0.1309 22,500 +0.02(+19.00%)
Jul 26, 2016 0.1220 0.1220 0.1100 0.1100 58,300 -0.01(-11.00%)
Jul 25, 2016 0.1300 0.1300 0.1220 0.1236 33,550 -0.01(-6.36%)
Jul 22, 2016 0.1300 0.1320 0.1300 0.1320 25,000 +0.00(+2.33%)
Jul 21, 2016 0.1290 0.1290 0.1290 0.1290 3,800 +0.00(+0.00%)
Jul 20, 2016 0.1300 0.1300 0.1168 0.1290 8,905 -0.00(-3.08%)
Jul 19, 2016 0.1324 0.1331 0.1284 0.1331 71,000 +0.01(+10.92%)
Jul 18, 2016 0.1232 0.1232 0.1200 0.1200 669 +0.00(+0.00%)
Jul 14, 2016 0.1200 0.1200 0.1200 0 -0.01(-8.40%)
Jul 13, 2016 0.1300 0.1310 0.1290 0.1310 194,155 +0.00(+0.77%)
Jul 12, 2016 0.1240 0.1300 0.1200 0.1300 138,496 +0.01(+4.92%)
Jul 11, 2016 0.1249 0.1270 0.1239 0.1239 367,000 -0.00(-1.67%)
Jul 08, 2016 0.1260 0.1260 0.1260 0.1260 19,300 +0.01(+7.51%)
Jul 07, 2016 0.1250 0.1260 0.1172 0.1172 86,000 -0.01(-6.24%)
Jul 05, 2016 0.1132 0.1250 0.1004 0.1250 244,375 +0.01(+5.93%)
Jul 01, 2016 0.1180 0.1180 0.1180 0 +0.01(+4.61%)
Jun 30, 2016 0.1128 0.1128 0.1128 0.1128 22,150 +0.00(+2.83%)
Jun 29, 2016 0.1050 0.1097 0.1050 0.1097 44,370 +0.01(+9.70%)
Jun 28, 2016 0.1050 0.1060 0.1000 0.1000 129,000 +0.00(+0.00%)
Jun 27, 2016 0.0980 0.1000 0.0980 0.1000 29,500 -0.01(-11.50%)
Jun 24, 2016 0.1100 0.1130 0.1000 0.1130 65,800 +0.01(+4.92%)
Jun 23, 2016 0.1100 0.1117 0.0930 0.1077 339,800 -0.00(-2.09%)
Jun 22, 2016 0.1117 0.1117 0.1100 0.1100 14,000 +0.00(+2.33%)
Jun 21, 2016 0.1075 0.1075 0.1075 0.1075 500 -0.00(-2.27%)
Jun 20, 2016 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+1.85%)
Jun 17, 2016 0.1074 0.1100 0.1074 0.1080 25,500 -0.00(-1.19%)
Jun 16, 2016 0.1090 0.1093 0.1055 0.1093 28,000 +0.00(+2.15%)
Jun 15, 2016 0.1008 0.1070 0.1008 0.1070 7,200 -0.01(-7.20%)
Jun 14, 2016 0.1109 0.1153 0.1109 0.1153 6,000 -0.00(-3.84%)
Jun 13, 2016 0.1310 0.1310 0.1199 0.1199 31,999 -0.02(-13.12%)
Jun 10, 2016 0.1400 0.1400 0.1380 0.1380 33,000 -0.01(-6.63%)
Jun 08, 2016 0.1478 0.1478 0.1478 0 +0.01(+6.48%)
Jun 07, 2016 0.1388 0.1388 0.1388 0.1388 58,000 +0.00(+3.04%)
Jun 06, 2016 0.1347 0.1347 0.1347 0.1347 1,000 +0.00(+0.52%)
Jun 03, 2016 0.1340 0.1340 0.1340 0.1340 3,000 -0.00(-1.11%)
May 31, 2016 0.1355 0.1355 0.1355 0 -0.02(-15.31%)
May 27, 2016 0.1600 0.1600 0.1600 0 +0.03(+19.94%)
May 26, 2016 0.1553 0.1553 0.1334 0.1334 28,500 -0.02(-10.11%)
May 24, 2016 0.1484 0.1484 0.1484 0 -0.00(-1.07%)
May 20, 2016 0.1500 0.1500 0.1500 0 -0.01(-4.76%)
May 19, 2016 0.1460 0.1575 0.1460 0.1575 6,060 -0.01(-5.97%)
May 18, 2016 0.1492 0.1675 0.1492 0.1675 5,000 +0.01(+4.04%)
May 17, 2016 0.1642 0.1642 0.1610 0.1610 16,000 +0.02(+11.26%)
May 16, 2016 0.1447 0.1447 0.1447 0.1447 2,000 -0.03(-17.60%)
May 13, 2016 0.1706 0.1756 0.1706 0.1756 10,000 +0.01(+5.78%)
May 11, 2016 0.1660 0.1660 0.1660 0 +0.02(+10.67%)
May 10, 2016 0.1642 0.1642 0.1500 0.1500 24,999 -0.00(-2.22%)
May 09, 2016 0.1514 0.1534 0.1514 0.1534 6,000 -0.02(-10.29%)
May 05, 2016 0.1710 0.1710 0.1710 0 +0.00(+0.59%)
May 04, 2016 0.1652 0.1700 0.1533 0.1700 14,970 +0.00(+1.67%)
May 03, 2016 0.1625 0.1672 0.1596 0.1672 65,000 +0.00(+1.33%)
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.