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, 2018 0.0362 0.0362 0.0362 0 +0.00(+0.28%)
Apr 26, 2018 0.0250 0.0361 0.0250 0.0361 980 +0.00(+0.28%)
Apr 25, 2018 0.0325 0.0360 0.0325 0.0360 30,500 -0.00(-2.70%)
Apr 23, 2018 0.0370 0.0370 0.0370 0 +0.00(+5.71%)
Apr 19, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 18, 2018 0.0256 0.0350 0.0256 0.0350 12,500 +0.00(+1.74%)
Apr 17, 2018 0.0350 0.0350 0.0344 0.0344 1,012 -0.00(-9.47%)
Apr 13, 2018 0.0380 0.0380 0.0380 0 +0.00(+3.26%)
Apr 12, 2018 0.0239 0.0368 0.0239 0.0368 2,500 +0.00(+5.14%)
Apr 11, 2018 0.0240 0.0350 0.0240 0.0350 700 +0.00(+0.00%)
Apr 10, 2018 0.0294 0.0350 0.0280 0.0350 11,000 +0.00(+0.32%)
Apr 06, 2018 0.0349 0.0349 0.0349 0 -0.00(-5.70%)
Apr 04, 2018 0.0370 0.0370 0.0370 0 +0.00(+0.00%)
Apr 03, 2018 0.0223 0.0370 0.0223 0.0370 3,700 +0.00(+10.45%)
Apr 02, 2018 0.0220 0.0335 0.0220 0.0335 15,500 -0.00(-4.08%)
Mar 28, 2018 0.0349 0.0349 0.0349 0 -0.00(-0.03%)
Mar 27, 2018 0.0261 0.0350 0.0261 0.0349 10,600 +0.00(+7.16%)
Mar 26, 2018 0.0295 0.0350 0.0295 0.0326 116,000 -0.01(-25.74%)
Mar 23, 2018 0.0339 0.0439 0.0292 0.0439 15,400 +0.00(+0.23%)
Mar 21, 2018 0.0438 0.0438 0.0438 0 +0.00(+2.82%)
Mar 15, 2018 0.0426 0.0426 0.0426 0 -0.00(-3.18%)
Mar 13, 2018 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Mar 09, 2018 0.0440 0.0440 0.0440 0 +0.01(+26.44%)
Mar 08, 2018 0.0348 0.0348 0.0348 0.0348 1,000 +0.00(+0.00%)
Mar 07, 2018 0.0348 0.0348 0.0348 0.0348 300 -0.01(-20.73%)
Mar 06, 2018 0.0388 0.0439 0.0348 0.0439 38,146 +0.01(+31.04%)
Mar 05, 2018 0.0348 0.0400 0.0335 0.0335 82,000 -0.01(-22.09%)
Mar 01, 2018 0.0430 0.0430 0.0430 0 -0.00(-2.27%)
Feb 28, 2018 0.0441 0.0441 0.0339 0.0440 21,780 -0.00(-9.28%)
Feb 27, 2018 0.0380 0.0485 0.0348 0.0485 1,555 +0.00(+3.19%)
Feb 22, 2018 0.0470 0.0470 0.0470 0 -0.00(-4.08%)
Feb 20, 2018 0.0490 0.0490 0.0490 0 +0.00(+4.26%)
Feb 16, 2018 0.0470 0.0470 0.0470 0 -0.00(-6.00%)
Feb 15, 2018 0.0345 0.0500 0.0345 0.0500 1,060 +0.00(+7.76%)
Feb 14, 2018 0.0355 0.0476 0.0355 0.0464 7,200 -0.00(-5.31%)
Feb 13, 2018 0.0356 0.0490 0.0356 0.0490 1,430 +0.00(+0.00%)
Feb 12, 2018 0.0345 0.0490 0.0345 0.0490 61,300 +0.00(+0.62%)
Feb 09, 2018 0.0450 0.0487 0.0450 0.0487 11,000 +0.01(+12.47%)
Feb 08, 2018 0.0424 0.0433 0.0424 0.0433 12,200 -0.00(-3.78%)
Feb 07, 2018 0.0370 0.0450 0.0370 0.0450 7,000 -0.00(-6.05%)
Feb 02, 2018 0.0479 0.0479 0.0479 0 +0.00(+0.00%)
Feb 01, 2018 0.0500 0.0479 0.0479 13,600 -0.00(-4.20%)
Jan 31, 2018 0.0450 0.0500 0.0400 0.0500 40,500 -0.00(-3.85%)
Jan 30, 2018 0.0540 0.0540 0.0520 0 -0.00(-3.70%)
Jan 29, 2018 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Jan 23, 2018 0.0540 0.0540 0.0540 0 +0.00(+0.00%)
Jan 22, 2018 0.0450 0.0540 0.0450 0.0540 1,280 +0.00(+1.89%)
Jan 19, 2018 0.0450 0.0530 0.0450 0.0530 11,900 -0.01(-8.62%)
Jan 18, 2018 0.0500 0.0580 0.0500 0.0580 9,000 +0.00(+0.00%)
Jan 17, 2018 0.0580 0.0580 0.0470 0.0580 4,800 +0.00(+1.05%)
Jan 16, 2018 0.0550 0.0574 0.0450 0.0574 45,400 +0.00(+2.87%)
Jan 12, 2018 0.0558 0.0558 0.0558 0 -0.00(-2.11%)
Jan 11, 2018 0.0430 0.0570 0.0430 0.0570 8,000 +0.00(+0.00%)
Jan 10, 2018 0.0570 0.0570 0.0570 4,000 +0.00(+0.00%)
Jan 09, 2018 0.0432 0.0570 0.0432 0.0570 29,500 -0.00(-1.72%)
Jan 08, 2018 0.0433 0.0580 0.0433 0.0580 17,040 +0.00(+0.00%)
Jan 05, 2018 0.0459 0.0580 0.0443 0.0580 19,200 +0.00(+6.23%)
Jan 04, 2018 0.0465 0.0580 0.0465 0.0546 48,350 -0.00(-4.21%)
Jan 03, 2018 0.0570 0.0590 0.0467 0.0570 34,000 +0.00(+0.00%)
Jan 02, 2018 0.0467 0.0570 0.0467 0.0570 31,500 +0.01(+14.00%)
Dec 29, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 28, 2017 0.0500 0.0500 0.0400 0.0500 14,931 +0.00(+0.20%)
Dec 27, 2017 0.0500 0.0500 0.0400 0.0499 18,880 +0.00(+1.84%)
Dec 26, 2017 0.0380 0.0500 0.0380 0.0490 7,450 -0.00(-2.00%)
Dec 22, 2017 0.0500 0.0500 0.0500 0.0500 9,200 +0.00(+3.52%)
Dec 21, 2017 0.0500 0.0500 0.0483 0.0483 8,820 -0.00(-1.25%)
Dec 20, 2017 0.0400 0.0489 0.0400 0.0489 45,500 +0.00(+1.90%)
Dec 19, 2017 0.0480 0.0480 0.0400 0.0480 62,000 -0.00(-4.00%)
Dec 18, 2017 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Dec 15, 2017 0.0500 0.0500 0.0410 0.0500 23,043 +0.00(+0.00%)
Dec 14, 2017 0.0387 0.0500 0.0387 0.0500 66,300 +0.01(+32.28%)
Dec 13, 2017 0.0378 0.0378 0.0378 0.0378 2,700 -0.01(-24.40%)
Dec 12, 2017 0.0416 0.0500 0.0415 0.0500 7,030 +0.00(+0.00%)
Dec 11, 2017 0.0425 0.0500 0.0377 0.0500 17,500 +0.00(+0.91%)
Dec 08, 2017 0.0479 0.0495 0.0377 0.0495 18,700 +0.00(+0.92%)
Dec 07, 2017 0.0400 0.0491 0.0400 0.0491 1,260 +0.00(+1.87%)
Dec 06, 2017 0.0482 0.0482 0.0482 0.0482 10,000 -0.00(-3.60%)
Dec 05, 2017 0.0490 0.0500 0.0422 0.0500 12,000 +0.00(+0.00%)
Dec 04, 2017 0.0421 0.0500 0.0421 0.0500 22,924 +0.00(+0.00%)
Nov 30, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 29, 2017 0.0428 0.0500 0.0428 0.0500 14,900 +0.00(+1.11%)
Nov 28, 2017 0.0500 0.0500 0.0428 0.0495 9,050 +0.00(+2.17%)
Nov 27, 2017 0.0495 0.0495 0.0484 0.0484 17,200 -0.00(-1.22%)
Nov 22, 2017 0.0490 0.0490 0.0490 0 -0.00(-2.00%)
Nov 21, 2017 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Nov 20, 2017 0.0428 0.0500 0.0428 0.0500 4,447 -0.00(-3.85%)
Nov 17, 2017 0.0530 0.0530 0.0428 0.0520 77,216 -0.00(-7.14%)
Nov 16, 2017 0.0522 0.0570 0.0509 0.0560 175,040 +0.00(+0.00%)
Nov 15, 2017 0.0481 0.0560 0.0481 0.0560 23,719 +0.00(+7.07%)
Nov 14, 2017 0.0523 0.0523 0.0420 0.0523 18,603 -0.00(-0.57%)
Nov 13, 2017 0.0511 0.0526 0.0420 0.0526 76,696 +0.00(+0.00%)
Nov 10, 2017 0.0400 0.0526 0.0400 0.0526 1,100 +0.00(+0.00%)
Nov 08, 2017 0.0526 0.0526 0.0526 0 +0.00(+0.00%)
Nov 03, 2017 0.0526 0.0526 0.0526 0 +0.00(+7.35%)
Nov 02, 2017 0.0500 0.0500 0.0490 0.0490 8,000 -0.00(-2.00%)
Nov 01, 2017 0.0500 0.0500 0.0500 0.0500 12,000 -0.00(-3.62%)
Oct 30, 2017 0.0519 0.0519 0.0519 0 -0.00(-0.23%)
Oct 27, 2017 0.0415 0.0520 0.0415 0.0520 2,600 +0.00(+0.00%)
Oct 25, 2017 0.0520 0.0520 0.0520 0 +0.00(+8.72%)
Oct 24, 2017 0.0478 0.0478 0.0478 0.0478 500 +0.00(+9.95%)
Oct 23, 2017 0.0370 0.0435 0.0370 0.0435 4,100 -0.01(-17.92%)
Oct 20, 2017 0.0400 0.0530 0.0400 0.0530 141,370 +0.00(+2.02%)
Oct 19, 2017 0.0521 0.0521 0.0402 0.0520 14,600 -0.00(-1.24%)
Oct 18, 2017 0.0492 0.0526 0.0492 0.0526 10,500 -0.00(-0.75%)
Oct 17, 2017 0.0427 0.0530 0.0426 0.0530 22,500 +0.00(+2.91%)
Oct 16, 2017 0.0491 0.0540 0.0491 0.0515 6,600 -0.01(-11.21%)
Oct 13, 2017 0.0559 0.0580 0.0460 0.0580 23,750 +0.00(+3.39%)
Oct 12, 2017 0.0551 0.0570 0.0550 0.0561 13,200 +0.01(+12.20%)
Oct 11, 2017 0.0560 0.0560 0.0494 0.0500 135,830 -0.01(-12.17%)
Oct 10, 2017 0.0573 0.0573 0.0490 0.0569 33,250 -0.01(-10.91%)
Oct 09, 2017 0.0639 0.0639 0.0639 0.0639 500 +0.00(+4.75%)
Oct 06, 2017 0.0529 0.0610 0.0480 0.0610 3,500 +0.00(+7.02%)
Oct 05, 2017 0.0530 0.0570 0.0530 0.0570 820 -0.00(-1.52%)
Oct 04, 2017 0.0590 0.0590 0.0430 0.0579 126,213 +0.00(+1.37%)
Oct 03, 2017 0.0559 0.0571 0.0450 0.0571 46,626 -0.00(-6.22%)
Oct 02, 2017 0.0580 0.0620 0.0450 0.0609 29,215 -0.00(-1.58%)
Sep 29, 2017 0.0550 0.0619 0.0550 0.0619 9,520 -0.00(-0.05%)
Sep 25, 2017 0.0619 0.0619 0.0619 0 -0.00(-0.16%)
Sep 21, 2017 0.0620 0.0620 0.0620 0 -0.00(-6.06%)
Sep 20, 2017 0.0600 0.0660 0.0550 0.0660 4,160 -0.00(-1.35%)
Sep 15, 2017 0.0669 0.0669 0.0669 0 +0.00(+0.15%)
Sep 14, 2017 0.0668 0.0668 0.0668 0.0668 1,000 -0.00(-0.30%)
Sep 12, 2017 0.0670 0.0670 0.0670 0 -0.00(-5.50%)
Sep 11, 2017 0.0709 0.0709 0.0709 0.0709 300 +0.00(+5.51%)
Sep 08, 2017 0.0672 0.0672 0.0672 0.0672 6,500 +0.01(+24.91%)
Sep 07, 2017 0.0670 0.0670 0.0520 0.0538 77,550 -0.01(-19.70%)
Sep 06, 2017 0.0670 0.0670 0.0670 0.0670 1,000 +0.01(+19.64%)
Sep 05, 2017 0.0560 0.0620 0.0554 0.0560 15,200 -0.01(-19.54%)
Sep 01, 2017 0.0696 0.0696 0.0696 0.0696 10,080 -0.00(-0.57%)
Aug 31, 2017 0.0702 0.0702 0.0550 0.0700 11,600 -0.00(-3.31%)
Aug 30, 2017 0.0540 0.0730 0.0540 0.0724 4,600 +0.00(+1.83%)
Aug 29, 2017 0.0690 0.0711 0.0690 0.0711 40,300 +0.00(+1.57%)
Aug 28, 2017 0.0693 0.0730 0.0693 0.0700 50,300 -0.00(-4.11%)
Aug 24, 2017 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Aug 21, 2017 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Aug 18, 2017 0.0715 0.0794 0.0585 0.0730 37,840 -0.01(-8.75%)
Aug 15, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 14, 2017 0.0760 0.0800 0.0760 0.0800 430 +0.00(+1.14%)
Aug 11, 2017 0.0746 0.0800 0.0710 0.0791 4,350 +0.00(+4.08%)
Aug 10, 2017 0.0700 0.0760 0.0658 0.0760 169,949 +0.00(+0.00%)
Aug 09, 2017 0.0708 0.0760 0.0669 0.0760 61,500 -0.00(-5.00%)
Aug 07, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 04, 2017 0.0700 0.0800 0.0670 0.0800 48,445 +0.01(+14.29%)
Aug 03, 2017 0.0634 0.0700 0.0634 0.0700 23,300 +0.00(+0.00%)
Aug 02, 2017 0.0625 0.0700 0.0588 0.0700 13,686 -0.00(-4.11%)
Aug 01, 2017 0.0730 0.0730 0.0730 0.0730 300 +0.00(+5.95%)
Jul 31, 2017 0.0668 0.0689 0.0640 0.0689 14,568 -0.01(-6.89%)
Jul 28, 2017 0.0561 0.0740 0.0561 0.0740 12,214 +0.02(+32.85%)
Jul 27, 2017 0.0559 0.0690 0.0557 0.0557 1,200 -0.01(-19.28%)
Jul 24, 2017 0.0690 0.0690 0.0690 0 +0.00(+6.15%)
Jul 21, 2017 0.0650 0.0650 0.0650 0.0650 17,100 -0.00(-0.15%)
Jul 20, 2017 0.0610 0.0651 0.0610 0.0651 13,120 +0.00(+6.72%)
Jul 19, 2017 0.0610 0.0610 0.0610 0.0610 10,000 +0.00(+2.01%)
Jul 18, 2017 0.0598 0.0598 0.0598 0.0598 8,300 -0.00(-1.64%)
Jul 17, 2017 0.0500 0.0608 0.0500 0.0608 4,700 +0.00(+2.70%)
Jul 13, 2017 0.0592 0.0592 0.0592 0 +0.00(+0.00%)
Jul 12, 2017 0.0592 0.0592 0.0550 0.0592 16,220 +0.00(+0.00%)
Jul 11, 2017 0.0500 0.0592 0.0500 0.0592 5,380 +0.00(+6.67%)
Jul 07, 2017 0.0555 0.0555 0.0555 0 -0.00(-3.65%)
Jul 06, 2017 0.0590 0.0591 0.0462 0.0576 22,986 -0.00(-2.37%)
Jul 05, 2017 0.0510 0.0590 0.0510 0.0590 1,000 +0.00(+1.37%)
Jul 03, 2017 0.0516 0.0582 0.0516 0.0582 633 +0.00(+7.38%)
Jun 30, 2017 0.0542 0.0542 0.0542 0.0542 2,000 -0.00(-1.45%)
Jun 29, 2017 0.0411 0.0550 0.0411 0.0550 1,600 -0.00(-5.50%)
Jun 27, 2017 0.0582 0.0582 0.0582 0 +0.00(+5.82%)
Jun 23, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 22, 2017 0.0450 0.0550 0.0402 0.0550 13,800 +0.00(+1.85%)
Jun 21, 2017 0.0425 0.0540 0.0409 0.0540 800 -0.00(-1.82%)
Jun 20, 2017 0.0500 0.0550 0.0500 0.0550 46,900 -0.00(-3.17%)
Jun 15, 2017 0.0568 0.0568 0.0568 0 -0.00(-2.07%)
Jun 14, 2017 0.0580 0.0580 0.0580 0.0580 1,000 +0.00(+0.00%)
Jun 12, 2017 0.0580 0.0580 0.0580 0 +0.00(+1.75%)
Jun 08, 2017 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Jun 07, 2017 0.0460 0.0570 0.0460 0.0570 7,100 +0.01(+11.98%)
Jun 06, 2017 0.0500 0.0509 0.0500 0.0509 1,600 +0.00(+1.80%)
Jun 02, 2017 0.0500 0.0500 0.0500 0 +0.00(+1.63%)
May 31, 2017 0.0492 0.0492 0.0492 0 -0.00(-1.60%)
May 30, 2017 0.0446 0.0500 0.0405 0.0500 11,945 +0.00(+1.21%)
May 25, 2017 0.0494 0.0494 0.0494 0 -0.00(-1.20%)
May 24, 2017 0.0500 0.0500 0.0500 0.0500 500 +0.01(+26.58%)
May 23, 2017 0.0395 0.0395 0.0395 0.0395 2,000 -0.01(-21.00%)
May 22, 2017 0.0500 0.0500 0.0500 0.0500 500 +0.01(+14.05%)
May 18, 2017 0.0438 0.0438 0.0438 0 -0.00(-2.58%)
May 17, 2017 0.0450 0.0450 0.0450 0.0450 1,430 -0.00(-8.16%)
May 11, 2017 0.0490 0.0490 0.0490 0 +0.00(+2.94%)
May 09, 2017 0.0476 0.0476 0.0476 0 -0.00(-1.14%)
May 03, 2017 0.0481 0.0481 0.0481 0 -0.00(-1.73%)
May 02, 2017 0.0490 0.0490 0.0490 0.0490 1,000 +0.01(+22.50%)
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.