Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Excellon Resources (TSX: EXN )

0.2100 +0.0200 (+10.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 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 1.540 1.560 1.490 1.510 67,123 -0.03(-1.95%)
May 30, 2017 1.500 1.560 1.490 1.540 87,977 +0.04(+2.67%)
May 29, 2017 1.460 1.530 1.460 1.500 31,741 +0.06(+4.17%)
May 26, 2017 1.430 1.450 1.400 1.440 73,366 +0.08(+5.88%)
May 25, 2017 1.410 1.410 1.350 1.360 28,524 -0.04(-2.86%)
May 24, 2017 1.500 1.510 1.330 1.400 125,984 -0.13(-8.50%)
May 23, 2017 1.350 1.530 1.350 1.530 213,355 +0.22(+16.79%)
May 19, 2017 1.350 1.370 1.310 1.310 23,605 -0.01(-0.76%)
May 18, 2017 1.390 1.390 1.310 1.320 133,136 -0.03(-2.22%)
May 17, 2017 1.390 1.430 1.350 1.350 72,921 -0.01(-0.74%)
May 16, 2017 1.400 1.420 1.350 1.360 159,287 -0.03(-2.16%)
May 15, 2017 1.400 1.430 1.390 1.390 22,285 +0.01(+0.72%)
May 12, 2017 1.370 1.400 1.360 1.380 43,953 +0.00(+0.00%)
May 11, 2017 1.390 1.460 1.370 1.380 47,212 +0.02(+1.47%)
May 10, 2017 1.390 1.400 1.360 1.360 39,159 -0.02(-1.45%)
May 09, 2017 1.400 1.420 1.370 1.380 54,463 -0.03(-2.13%)
May 08, 2017 1.430 1.480 1.400 1.410 29,236 +0.02(+1.44%)
May 05, 2017 1.380 1.420 1.360 1.390 17,372 +0.04(+2.96%)
May 04, 2017 1.440 1.440 1.350 1.350 70,229 -0.07(-4.93%)
May 03, 2017 1.430 1.450 1.350 1.420 52,033 +0.00(+0.00%)
May 02, 2017 1.470 1.470 1.380 1.420 109,971 -0.03(-2.07%)
May 01, 2017 1.480 1.530 1.450 1.450 27,154 -0.05(-3.33%)
Apr 28, 2017 1.520 1.530 1.450 1.500 102,496 -0.01(-0.66%)
Apr 27, 2017 1.540 1.550 1.470 1.510 45,230 +0.05(+3.42%)
Apr 26, 2017 1.560 1.560 1.460 1.460 114,818 -0.12(-7.59%)
Apr 25, 2017 1.590 1.600 1.560 1.580 48,923 -0.03(-1.86%)
Apr 24, 2017 1.600 1.610 1.580 1.610 29,444 +0.01(+0.63%)
Apr 21, 2017 1.610 1.610 1.550 1.600 61,561 +0.01(+0.63%)
Apr 20, 2017 1.630 1.640 1.540 1.590 64,014 -0.02(-1.24%)
Apr 19, 2017 1.700 1.700 1.610 1.610 20,373 -0.09(-5.29%)
Apr 18, 2017 1.670 1.730 1.630 1.700 89,026 +0.04(+2.41%)
Apr 17, 2017 1.700 1.730 1.660 1.660 46,602 -0.08(-4.60%)
Apr 13, 2017 1.710 1.740 1.660 1.740 30,803 +0.05(+2.96%)
Apr 12, 2017 1.750 1.750 1.680 1.690 32,076 -0.03(-1.74%)
Apr 11, 2017 1.750 1.750 1.690 1.720 74,063 -0.03(-1.71%)
Apr 10, 2017 1.750 1.650 1.750 64,109 +0.04(+2.34%)
Apr 07, 2017 1.740 1.750 1.670 1.710 81,387 +0.01(+0.59%)
Apr 06, 2017 1.600 1.720 1.600 1.700 161,593 +0.06(+3.98%)
Apr 05, 2017 1.600 1.650 1.590 1.635 52,956 +0.03(+2.19%)
Apr 04, 2017 1.630 1.655 1.600 1.600 51,640 -0.01(-0.62%)
Apr 03, 2017 1.600 1.660 1.590 1.610 66,247 +0.01(+0.63%)
Mar 31, 2017 1.570 1.630 1.560 1.600 33,188 +0.04(+2.56%)
Mar 30, 2017 1.640 1.640 1.530 1.560 212,823 -0.08(-4.88%)
Mar 29, 2017 1.680 1.685 1.640 1.640 44,534 -0.06(-3.53%)
Mar 28, 2017 1.790 1.790 1.680 1.700 30,854 -0.09(-5.03%)
Mar 27, 2017 1.740 1.800 1.620 1.790 152,528 +0.04(+2.29%)
Mar 24, 2017 1.750 1.840 1.730 1.750 127,893 -0.02(-1.13%)
Mar 23, 2017 1.730 1.840 1.600 1.770 398,664 +0.10(+5.99%)
Mar 22, 2017 1.590 1.780 1.590 1.670 224,635 +0.05(+3.09%)
Mar 21, 2017 1.620 1.630 1.570 1.620 26,828 +0.04(+2.53%)
Mar 20, 2017 1.560 1.600 1.560 1.580 24,503 -0.02(-1.25%)
Mar 17, 2017 1.600 1.620 1.570 1.600 34,558 +0.04(+2.56%)
Mar 16, 2017 1.670 1.690 1.550 1.560 85,364 -0.10(-6.02%)
Mar 15, 2017 1.570 1.660 1.540 1.660 48,913 +0.12(+7.79%)
Mar 14, 2017 1.630 1.670 1.540 1.540 54,041 -0.07(-4.35%)
Mar 13, 2017 1.610 1.620 1.540 1.610 93,418 +0.04(+2.55%)
Mar 10, 2017 1.470 1.570 1.470 1.570 103,289 +0.11(+7.53%)
Mar 09, 2017 1.480 1.500 1.450 1.460 49,280 +0.02(+1.39%)
Mar 08, 2017 1.540 1.550 1.430 1.440 130,027 -0.14(-8.86%)
Mar 07, 2017 1.570 1.640 1.520 1.580 130,159 +0.03(+1.94%)
Mar 06, 2017 1.600 1.600 1.490 1.550 79,536 -0.10(-6.06%)
Mar 03, 2017 1.550 1.650 1.500 1.650 140,444 +0.05(+3.12%)
Mar 02, 2017 1.700 1.720 1.590 1.600 189,863 -0.06(-3.61%)
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.