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

Excellon Resources (OP: EXLLF )

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 (%)
May 31, 2017 1.129 1.140 1.101 1.110 84,240 -0.03(-2.64%)
May 30, 2017 1.090 1.140 1.090 1.140 31,280 +0.08(+7.56%)
May 26, 2017 1.032 1.070 1.032 1.060 25,726 +0.05(+5.43%)
May 25, 2017 1.050 1.050 1.005 1.005 21,900 -0.04(-4.01%)
May 24, 2017 1.101 1.101 1.036 1.047 92,665 -0.07(-5.99%)
May 23, 2017 1.021 1.120 1.021 1.114 83,431 +0.12(+12.54%)
May 22, 2017 0.9800 1.009 0.9800 0.9900 19,900 +0.01(+1.15%)
May 19, 2017 0.9900 1.012 0.9750 0.9787 20,165 -0.01(-1.14%)
May 18, 2017 1.025 1.025 0.9610 0.9900 48,666 -0.00(-0.49%)
May 17, 2017 1.030 1.050 0.9900 0.9949 74,469 +0.00(+0.41%)
May 16, 2017 1.060 1.060 0.9885 0.9908 110,802 -0.05(-4.73%)
May 15, 2017 1.040 1.040 1.010 1.040 38,529 +0.03(+2.78%)
May 12, 2017 1.020 1.030 0.9900 1.012 38,806 -0.02(-1.76%)
May 11, 2017 1.020 1.040 0.9967 1.030 72,439 +0.03(+3.00%)
May 10, 2017 1.000 1.036 0.9907 1.000 39,389 -0.01(-0.99%)
May 09, 2017 1.037 1.037 1.010 1.010 25,350 -0.03(-3.29%)
May 08, 2017 1.020 1.080 1.010 1.044 32,710 +0.01(+1.40%)
May 05, 2017 0.9918 1.042 0.9918 1.030 30,772 +0.05(+4.71%)
May 04, 2017 1.060 1.060 0.9837 0.9837 39,196 -0.08(-7.40%)
May 03, 2017 1.045 1.062 0.9752 1.062 70,710 +0.01(+1.27%)
May 02, 2017 1.076 1.076 1.000 1.049 131,681 -0.03(-2.87%)
May 01, 2017 1.101 1.130 1.058 1.080 29,100 +0.01(+0.73%)
Apr 28, 2017 1.117 1.139 1.058 1.072 104,123 -0.06(-5.00%)
Apr 27, 2017 1.100 1.135 1.088 1.129 36,622 +0.02(+1.92%)
Apr 26, 2017 1.144 1.154 1.075 1.107 63,743 -0.04(-3.71%)
Apr 25, 2017 1.172 1.190 1.150 1.150 30,238 -0.03(-2.73%)
Apr 24, 2017 1.189 1.194 1.150 1.182 25,022 -0.01(-0.51%)
Apr 21, 2017 1.157 1.200 1.153 1.188 23,429 +0.05(+4.09%)
Apr 20, 2017 1.210 1.220 1.142 1.142 53,729 -0.08(-6.42%)
Apr 19, 2017 1.263 1.263 1.220 1.220 7,800 -0.03(-2.40%)
Apr 18, 2017 1.272 1.282 1.220 1.250 17,966 -0.01(-0.86%)
Apr 17, 2017 1.240 1.310 1.240 1.261 27,520 -0.04(-2.97%)
Apr 13, 2017 1.260 1.310 1.250 1.300 34,450 +0.04(+3.06%)
Apr 12, 2017 1.282 1.309 1.244 1.261 18,529 -0.04(-3.01%)
Apr 11, 2017 1.300 1.300 1.270 1.300 42,187 +0.02(+1.60%)
Apr 10, 2017 1.259 1.300 1.238 1.280 26,894 +0.01(+0.80%)
Apr 07, 2017 1.289 1.320 1.247 1.269 55,649 +0.02(+1.52%)
Apr 06, 2017 1.239 1.251 1.220 1.250 104,028 +0.04(+3.21%)
Apr 05, 2017 1.196 1.239 1.188 1.212 36,270 -0.01(-0.86%)
Apr 04, 2017 1.214 1.230 1.200 1.222 15,000 +0.02(+1.83%)
Apr 03, 2017 1.190 1.220 1.181 1.200 30,070 +0.01(+0.64%)
Mar 31, 2017 1.190 1.200 1.171 1.192 10,580 +0.00(+0.23%)
Mar 30, 2017 1.189 1.199 1.169 1.190 18,486 -0.04(-3.28%)
Mar 29, 2017 1.250 1.260 1.230 1.230 18,215 -0.04(-3.22%)
Mar 28, 2017 1.339 1.350 1.251 1.271 17,504 -0.05(-3.73%)
Mar 27, 2017 1.303 1.350 1.210 1.320 96,501 -0.02(-1.48%)
Mar 24, 2017 1.349 1.360 1.314 1.340 27,107 -0.01(-0.98%)
Mar 23, 2017 1.290 1.380 1.210 1.353 313,569 +0.07(+5.37%)
Mar 22, 2017 1.219 1.345 1.210 1.284 158,700 +0.06(+5.27%)
Mar 21, 2017 1.192 1.226 1.180 1.220 7,880 +0.05(+4.60%)
Mar 20, 2017 1.170 1.190 1.162 1.166 16,670 -0.00(-0.43%)
Mar 17, 2017 1.190 1.221 1.171 1.171 24,573 -0.02(-1.48%)
Mar 16, 2017 1.260 1.276 1.168 1.189 38,430 -0.06(-4.88%)
Mar 15, 2017 1.147 1.250 1.147 1.250 23,187 +0.10(+9.15%)
Mar 14, 2017 1.214 1.214 1.144 1.145 35,870 -0.05(-3.92%)
Mar 13, 2017 1.178 1.196 1.140 1.192 20,544 +0.01(+1.01%)
Mar 10, 2017 1.083 1.180 1.083 1.180 18,890 +0.10(+9.26%)
Mar 09, 2017 1.105 1.107 1.070 1.080 27,351 +0.00(+0.10%)
Mar 08, 2017 1.120 1.120 1.062 1.079 32,049 -0.11(-9.49%)
Mar 07, 2017 1.175 1.220 1.130 1.192 23,480 +0.03(+2.21%)
Mar 06, 2017 1.190 1.201 1.115 1.166 25,900 -0.03(-2.79%)
Mar 03, 2017 1.166 1.200 1.136 1.200 31,440 -0.01(-0.84%)
Mar 02, 2017 1.266 1.287 1.181 1.210 20,400 +0.01(+0.65%)
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.