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, 2019 0.0200 0.0200 0.0138 0.0138 16,400 -0.01(-36.11%)
Apr 29, 2019 0.0090 0.0216 0.0090 0.0216 5,143 -0.00(-14.62%)
Apr 24, 2019 0.0253 0.0253 0.0253 0 -0.00(-1.17%)
Apr 16, 2019 0.0256 0.0256 0.0256 0 +0.00(+2.40%)
Apr 11, 2019 0.0250 0.0250 0.0250 0 -0.00(-7.41%)
Apr 09, 2019 0.0270 0.0270 0.0270 0 +0.00(+7.57%)
Apr 08, 2019 0.0130 0.0251 0.0130 0.0251 12,900 -0.00(-13.45%)
Apr 04, 2019 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Apr 03, 2019 0.0170 0.0290 0.0170 0.0290 150,000 +0.01(+41.46%)
Apr 02, 2019 0.0186 0.0290 0.0170 0.0205 151,936 +0.00(+5.67%)
Apr 01, 2019 0.0194 0.0194 0.0194 0.0194 16,500 -0.00(-4.90%)
Mar 27, 2019 0.0204 0.0204 0.0204 0 -0.01(-29.66%)
Mar 26, 2019 0.0281 0.0290 0.0281 0.0290 13,000 +0.00(+1.05%)
Mar 25, 2019 0.0240 0.0287 0.0240 0.0287 17,000 +0.01(+24.24%)
Mar 22, 2019 0.0212 0.0231 0.0212 0.0231 60,000 +0.01(+44.37%)
Mar 21, 2019 0.0163 0.0163 0.0160 0.0160 1,500 +0.00(+23.08%)
Mar 19, 2019 0.0130 0.0130 0.0130 0 -0.01(-36.59%)
Mar 18, 2019 0.0205 0.0205 0.0205 7 +0.00(+0.00%)
Mar 13, 2019 0.0205 0.0205 0.0205 0 +0.00(+0.49%)
Mar 11, 2019 0.0204 0.0204 0.0204 0 -0.00(-18.40%)
Mar 07, 2019 0.0250 0.0250 0.0250 0 +0.01(+28.87%)
Mar 06, 2019 0.0194 0.0194 0.0194 0.0194 852 -0.00(-13.00%)
Mar 05, 2019 0.0223 0.0223 0.0223 0.0223 514 -0.00(-5.91%)
Mar 04, 2019 0.0290 0.0290 0.0237 0.0237 12,600 +0.00(+10.23%)
Mar 01, 2019 0.0252 0.0252 0.0180 0.0215 18,800 -0.01(-20.37%)
Feb 28, 2019 0.0191 0.0270 0.0191 0.0270 70,500 +0.01(+104.55%)
Feb 27, 2019 0.0132 0.0132 0.0132 0.0132 14,000 +0.00(+9.09%)
Feb 26, 2019 0.0140 0.0140 0.0121 0.0121 12,000 -0.00(-13.57%)
Feb 22, 2019 0.0140 0.0140 0.0140 0 +0.00(+40.00%)
Feb 21, 2019 0.0100 0.0100 0.0100 0.0100 400 -0.00(-25.93%)
Feb 19, 2019 0.0135 0.0135 0.0135 0 -0.00(-3.57%)
Feb 15, 2019 0.0140 0.0140 0.0140 0.0140 400 +0.00(+37.25%)
Feb 14, 2019 0.0102 0.0102 0.0102 0.0102 200 -0.00(-29.17%)
Feb 13, 2019 0.0144 0.0144 0.0144 0.0144 3,800 +0.00(+41.18%)
Feb 12, 2019 0.0140 0.0140 0.0094 0.0102 16,500 -0.01(-38.55%)
Feb 11, 2019 0.0115 0.0166 0.0115 0.0166 33,500 +0.00(+22.06%)
Feb 06, 2019 0.0136 0.0136 0.0136 0 -0.00(-23.60%)
Feb 05, 2019 0.0145 0.0178 0.0145 0.0178 8,405 +0.01(+111.90%)
Feb 04, 2019 0.0162 0.0162 0.0084 0.0084 49,000 -0.00(-25.00%)
Feb 01, 2019 0.0112 0.0112 0.0112 0.0112 700 -0.01(-44.00%)
Jan 31, 2019 0.0152 0.0200 0.0152 0.0200 5,000 +0.00(+0.00%)
Jan 29, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 28, 2019 0.0136 0.0200 0.0136 0.0200 31,080 +0.01(+49.25%)
Jan 25, 2019 0.0093 0.0134 0.0093 0.0134 1,200 -0.00(-16.25%)
Jan 24, 2019 0.0122 0.0160 0.0111 0.0160 45,900 +0.00(+21.21%)
Jan 23, 2019 0.0132 0.0132 0.0132 0.0132 100 +0.00(+32.00%)
Jan 22, 2019 0.0103 0.0103 0.0100 0.0100 41,800 -0.01(-42.53%)
Jan 17, 2019 0.0174 0.0174 0.0174 0 -0.01(-27.50%)
Jan 16, 2019 0.0240 0.0240 0.0240 0.0240 500 +0.01(+37.93%)
Jan 15, 2019 0.0174 0.0174 0.0174 0.0174 500 +0.01(+45.00%)
Jan 14, 2019 0.0126 0.0156 0.0120 0.0120 83,699 -0.00(-7.69%)
Jan 10, 2019 0.0130 0.0130 0.0130 0 -0.00(-23.53%)
Jan 09, 2019 0.0170 0.0170 0.0170 0.0170 1,200 +0.00(+15.65%)
Jan 07, 2019 0.0147 0.0147 0.0147 0 +0.00(+22.50%)
Jan 04, 2019 0.0179 0.0179 0.0120 0.0120 2,200 -0.00(-6.25%)
Jan 03, 2019 0.0128 0.0128 0.0128 0.0128 3,000 -0.01(-38.76%)
Dec 31, 2018 0.0209 0.0209 0.0209 0 +0.00(+8.85%)
Dec 28, 2018 0.0150 0.0192 0.0119 0.0192 62,700 -0.00(-4.00%)
Dec 26, 2018 0.0200 0.0200 0.0200 0 +0.01(+36.99%)
Dec 24, 2018 0.0092 0.0191 0.0092 0.0146 13,400 -0.01(-39.17%)
Dec 18, 2018 0.0240 0.0240 0.0240 0 +0.01(+36.36%)
Dec 17, 2018 0.0159 0.0176 0.0122 0.0176 11,169 +0.00(+10.69%)
Dec 14, 2018 0.0110 0.0159 0.0110 0.0159 4,000 -0.00(-0.62%)
Dec 13, 2018 0.0160 0.0160 0.0160 60 +0.00(+0.00%)
Dec 12, 2018 0.0111 0.0160 0.0111 0.0160 3,300 -0.00(-9.09%)
Dec 11, 2018 0.0122 0.0176 0.0122 0.0176 10,700 -0.00(-5.88%)
Dec 10, 2018 0.0122 0.0187 0.0122 0.0187 122,580 +0.00(+25.50%)
Dec 07, 2018 0.0100 0.0149 0.0100 0.0149 33,000 +0.00(+2.76%)
Dec 06, 2018 0.0100 0.0145 0.0100 0.0145 98,700 -0.00(-2.68%)
Dec 04, 2018 0.0160 0.0160 0.0103 0.0149 101,800 -0.01(-29.05%)
Nov 30, 2018 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Nov 29, 2018 0.0067 0.0200 0.0067 0.0200 1,730 +0.01(+100.00%)
Nov 28, 2018 0.0100 0.0100 0.0100 0.0100 380 +0.00(+0.00%)
Nov 27, 2018 0.0100 0.0100 0.0100 0.0100 1,000 -0.01(-47.64%)
Nov 26, 2018 0.0191 0.0191 0.0191 0.0191 98,000 +0.00(+4.95%)
Nov 21, 2018 0.0182 0.0182 0.0182 0 -0.00(-13.33%)
Nov 19, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Nov 16, 2018 0.0210 0.0210 0.0210 0.0210 1,000 +0.00(+18.64%)
Nov 15, 2018 0.0088 0.0177 0.0088 0.0177 11,000 +0.00(+37.21%)
Nov 14, 2018 0.0150 0.0150 0.0089 0.0129 133,500 -0.00(-14.00%)
Nov 09, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.67%)
Nov 07, 2018 0.0149 0.0149 0.0149 0 +0.00(+3.47%)
Nov 05, 2018 0.0144 0.0144 0.0144 0 -0.01(-26.53%)
Nov 02, 2018 0.0115 0.0196 0.0115 0.0196 2,400 -0.00(-2.00%)
Oct 30, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 22, 2018 0.0200 0.0200 0.0200 0 +0.00(+14.94%)
Oct 19, 2018 0.0200 0.0200 0.0120 0.0174 11,400 -0.00(-13.00%)
Oct 16, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 15, 2018 0.0130 0.0200 0.0130 0.0200 5,347 +0.00(+0.00%)
Oct 10, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 08, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 04, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 03, 2018 0.0129 0.0200 0.0129 0.0200 13,900 -0.00(-3.85%)
Oct 01, 2018 0.0208 0.0208 0.0208 0 -0.00(-10.34%)
Sep 28, 2018 0.0232 0.0232 0.0232 10 +0.00(+0.00%)
Sep 26, 2018 0.0232 0.0232 0.0232 0 +0.00(+10.48%)
Sep 24, 2018 0.0210 0.0210 0.0210 0 +0.00(+0.00%)
Sep 21, 2018 0.0130 0.0210 0.0100 0.0210 30,200 +0.01(+55.56%)
Sep 20, 2018 0.0187 0.0200 0.0135 0.0135 47,260 -0.01(-46.00%)
Sep 19, 2018 0.0138 0.0250 0.0138 0.0250 2,500 +0.00(+0.00%)
Sep 18, 2018 0.0205 0.0250 0.0205 0.0250 1,100 +0.01(+25.00%)
Sep 17, 2018 0.0123 0.0200 0.0123 0.0200 22,200 -0.00(-17.36%)
Sep 14, 2018 0.0242 0.0242 0.0242 0.0242 500 +0.00(+11.01%)
Sep 13, 2018 0.0218 0.0218 0.0218 0.0218 500 +0.00(+17.84%)
Sep 12, 2018 0.0134 0.0185 0.0100 0.0185 1,540 -0.00(-7.50%)
Sep 10, 2018 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Sep 07, 2018 0.0090 0.0210 0.0090 0.0210 68,500 -0.00(-8.70%)
Sep 05, 2018 0.0230 0.0230 0.0230 0 -0.00(-9.80%)
Aug 31, 2018 0.0255 0.0255 0.0255 0 -0.00(-6.59%)
Aug 29, 2018 0.0273 0.0273 0.0273 0 +0.00(+18.70%)
Aug 28, 2018 0.0230 0.0230 0.0230 0.0230 6,800 -0.00(-15.75%)
Aug 27, 2018 0.0200 0.0273 0.0200 0.0273 1,400 +0.00(+0.00%)
Aug 23, 2018 0.0273 0.0273 0.0273 0 -0.00(-2.15%)
Aug 22, 2018 0.0279 0.0279 0.0279 0.0279 500 +0.01(+44.56%)
Aug 21, 2018 0.0250 0.0250 0.0193 0.0193 10,000 -0.01(-22.80%)
Aug 20, 2018 0.0193 0.0250 0.0193 0.0250 10,945 -0.00(-10.71%)
Aug 17, 2018 0.0240 0.0280 0.0240 0.0280 40,500 -0.00(-11.39%)
Aug 16, 2018 0.0246 0.0316 0.0246 0.0316 6,150 -0.00(-0.32%)
Aug 15, 2018 0.0248 0.0317 0.0248 0.0317 1,500 +0.00(+1.28%)
Aug 14, 2018 0.0273 0.0313 0.0273 0.0313 8,500 -0.00(-1.88%)
Aug 09, 2018 0.0319 0.0319 0.0319 0 +0.00(+8.50%)
Aug 08, 2018 0.0248 0.0294 0.0218 0.0294 24,630 -0.01(-16.00%)
Aug 07, 2018 0.0320 0.0350 0.0320 0.0350 1,143 +0.00(+1.16%)
Aug 03, 2018 0.0346 0.0346 0.0346 0 +0.00(+8.12%)
Aug 02, 2018 0.0246 0.0320 0.0246 0.0320 1,600 -0.00(-5.88%)
Aug 01, 2018 0.0309 0.0340 0.0309 0.0340 2,500 +0.00(+6.25%)
Jul 30, 2018 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Jul 27, 2018 0.0350 0.0350 0.0350 0.0350 700 +0.01(+40.00%)
Jul 25, 2018 0.0250 0.0250 0.0250 0 +0.00(+1.63%)
Jul 23, 2018 0.0246 0.0246 0.0246 2 -0.01(-18.00%)
Jul 20, 2018 0.0270 0.0300 0.0270 0.0300 13,100 +0.00(+19.05%)
Jul 19, 2018 0.0252 0.0252 0.0252 0.0252 2,000 -0.01(-28.00%)
Jul 17, 2018 0.0350 0.0350 0.0350 0 +0.01(+42.28%)
Jul 16, 2018 0.0246 0.0246 0.0246 0.0246 6,274 -0.01(-29.71%)
Jul 13, 2018 0.0266 0.0350 0.0266 0.0350 20,900 +0.00(+0.00%)
Jul 12, 2018 0.0246 0.0350 0.0246 0.0350 22,500 +0.00(+6.06%)
Jul 11, 2018 0.0330 0.0330 0.0330 0.0330 550 -0.00(-5.71%)
Jul 10, 2018 0.0350 0.0350 0.0246 0.0350 14,084 +0.00(+0.00%)
Jul 09, 2018 0.0246 0.0350 0.0246 0.0350 12,000 +0.00(+1.74%)
Jul 06, 2018 0.0246 0.0344 0.0246 0.0344 3,500 -0.00(-1.71%)
Jun 29, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 20, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 14, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 13, 2018 0.0278 0.0350 0.0278 0.0350 5,240 +0.00(+4.79%)
Jun 11, 2018 0.0334 0.0334 0.0334 0 -0.00(-3.75%)
Jun 07, 2018 0.0347 0.0347 0.0347 0 -0.00(-0.86%)
Jun 06, 2018 0.0350 0.0350 0.0350 0.0350 500 -0.00(-5.41%)
Jun 05, 2018 0.0370 0.0370 0.0370 0.0370 500 +0.01(+32.14%)
Jun 04, 2018 0.0250 0.0280 0.0250 0.0280 100,108 -0.01(-19.75%)
Jun 01, 2018 0.0349 0.0349 0.0349 0.0349 1,000 +0.00(+3.53%)
May 30, 2018 0.0337 0.0337 0.0337 0 -0.00(-2.88%)
May 29, 2018 0.0301 0.0347 0.0300 0.0347 27,800 +0.00(+7.76%)
May 24, 2018 0.0322 0.0322 0.0322 0 +0.00(+15.00%)
May 23, 2018 0.0280 0.0280 0.0280 0.0280 10,000 -0.01(-20.00%)
May 22, 2018 0.0250 0.0350 0.0250 0.0350 50,500 +0.00(+0.00%)
May 21, 2018 0.0250 0.0350 0.0250 0.0350 162,500 +0.00(+0.00%)
May 18, 2018 0.0350 0.0350 0.0350 0.0350 500 +0.01(+28.21%)
May 17, 2018 0.0273 0.0273 0.0273 0.0273 2,000 -0.01(-22.00%)
May 16, 2018 0.0350 0.0350 0.0350 0.0350 500 +0.01(+28.68%)
May 15, 2018 0.0272 0.0272 0.0272 0.0272 50,000 -0.00(-0.73%)
May 14, 2018 0.0280 0.0308 0.0274 0.0274 38,700 -0.00(-12.04%)
May 11, 2018 0.0312 0.0312 0.0312 0.0312 10,000 +0.00(+3.83%)
May 10, 2018 0.0280 0.0300 0.0262 0.0300 138,340 -0.01(-14.29%)
May 09, 2018 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
May 07, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 04, 2018 0.0250 0.0350 0.0250 0.0350 2,000 +0.00(+0.00%)
May 03, 2018 0.0349 0.0350 0.0250 0.0350 7,200 +0.00(+0.29%)
May 02, 2018 0.0250 0.0349 0.0250 0.0349 1,200 -0.00(-0.29%)
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.