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

Excellon Resources (TSX: EXN )

0.1900 -0.0100 (-5.00%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 24, 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 30, 2014 1.230 1.250 1.160 1.200 19,600 -0.01(-0.83%)
May 29, 2014 1.220 1.280 1.210 1.210 31,405 -0.04(-3.20%)
May 28, 2014 1.230 1.270 1.210 1.250 13,875 +0.04(+3.31%)
May 27, 2014 1.250 1.300 1.210 1.210 21,764 -0.02(-1.63%)
May 26, 2014 1.280 1.360 1.200 1.230 55,381 -0.03(-2.38%)
May 23, 2014 1.250 1.260 1.250 1.260 1,540 -0.02(-1.56%)
May 22, 2014 1.300 1.300 1.250 1.280 10,854 +0.02(+1.59%)
May 21, 2014 1.280 1.290 1.250 1.260 28,039 -0.01(-0.79%)
May 20, 2014 1.280 1.300 1.270 1.270 4,801 -0.03(-2.31%)
May 16, 2014 1.300 1.300 1.300 0 +0.02(+1.56%)
May 15, 2014 1.340 1.340 1.280 1.280 32,931 -0.11(-7.91%)
May 14, 2014 1.350 1.390 1.340 1.390 19,307 +0.06(+4.51%)
May 13, 2014 1.370 1.400 1.330 1.330 28,400 -0.07(-5.00%)
May 12, 2014 1.350 1.410 1.350 1.400 33,640 +0.04(+2.94%)
May 09, 2014 1.410 1.440 1.360 1.360 12,122 -0.07(-4.90%)
May 08, 2014 1.460 1.470 1.420 1.430 25,610 -0.03(-2.05%)
May 07, 2014 1.470 1.470 1.450 1.460 7,440 -0.03(-2.01%)
May 06, 2014 1.480 1.490 1.430 1.490 9,368 +0.00(+0.00%)
May 05, 2014 1.470 1.500 1.460 1.490 73,604 +0.04(+2.76%)
May 02, 2014 1.390 1.580 1.300 1.450 138,455 +0.08(+5.84%)
May 01, 2014 1.450 1.480 1.370 1.370 27,139 -0.08(-5.52%)
Apr 30, 2014 1.360 1.450 1.350 1.450 112,545 +0.10(+7.41%)
Apr 29, 2014 1.250 1.350 1.250 1.350 35,117 +0.10(+8.00%)
Apr 28, 2014 1.260 1.290 1.250 1.250 38,152 +0.03(+2.46%)
Apr 25, 2014 1.180 1.250 1.180 1.220 44,374 +0.02(+1.67%)
Apr 24, 2014 1.170 1.250 1.160 1.200 21,545 +0.03(+2.56%)
Apr 23, 2014 1.150 1.190 1.150 1.170 20,116 +0.02(+1.74%)
Apr 22, 2014 1.190 1.200 1.140 1.150 26,099 -0.05(-4.17%)
Apr 21, 2014 1.270 1.270 1.120 1.200 55,426 -0.07(-5.51%)
Apr 17, 2014 1.270 1.270 1.270 0 -0.06(-4.51%)
Apr 16, 2014 1.310 1.330 1.290 1.330 28,800 +0.02(+1.53%)
Apr 15, 2014 1.310 1.320 1.250 1.310 23,769 -0.01(-0.76%)
Apr 14, 2014 1.320 1.320 1.270 1.320 58,280 -0.01(-0.75%)
Apr 11, 2014 1.310 1.350 1.290 1.330 21,170 -0.03(-2.21%)
Apr 10, 2014 1.340 1.360 1.320 1.360 22,640 +0.02(+1.49%)
Apr 09, 2014 1.360 1.360 1.320 1.340 12,917 +0.00(+0.00%)
Apr 08, 2014 1.360 1.360 1.300 1.340 16,883 +0.03(+2.29%)
Apr 07, 2014 1.360 1.360 1.310 1.310 18,445 -0.05(-3.68%)
Apr 04, 2014 1.360 1.400 1.360 1.360 26,204 +0.00(+0.00%)
Apr 03, 2014 1.340 1.360 1.320 1.360 10,740 +0.02(+1.49%)
Apr 02, 2014 1.400 1.400 1.330 1.340 17,789 -0.06(-4.29%)
Apr 01, 2014 1.430 1.430 1.380 1.400 18,748 -0.01(-0.71%)
Mar 31, 2014 1.430 1.430 1.400 1.410 19,135 -0.04(-2.76%)
Mar 28, 2014 1.440 1.450 1.420 1.450 7,175 +0.00(+0.00%)
Mar 27, 2014 1.420 1.450 1.410 1.450 10,200 +0.05(+3.57%)
Mar 26, 2014 1.470 1.470 1.400 1.400 17,349 -0.06(-4.11%)
Mar 25, 2014 1.470 1.500 1.450 1.460 35,534 -0.03(-2.01%)
Mar 24, 2014 1.520 1.520 1.490 1.490 30,872 -0.06(-3.87%)
Mar 21, 2014 1.540 1.550 1.530 1.550 27,202 +0.02(+1.31%)
Mar 20, 2014 1.570 1.570 1.530 1.530 24,964 -0.05(-3.16%)
Mar 19, 2014 1.600 1.640 1.580 1.580 7,500 -0.02(-1.25%)
Mar 18, 2014 1.570 1.600 1.550 1.600 15,544 +0.00(+0.00%)
Mar 17, 2014 1.670 1.670 1.600 1.600 17,378 -0.07(-4.19%)
Mar 14, 2014 1.650 1.680 1.620 1.670 83,386 +0.08(+5.03%)
Mar 13, 2014 1.550 1.590 1.540 1.590 31,205 +0.03(+1.92%)
Mar 12, 2014 1.560 1.560 1.500 1.560 19,130 +0.06(+4.00%)
Mar 11, 2014 1.500 1.530 1.500 1.500 9,083 +0.01(+0.67%)
Mar 10, 2014 1.550 1.550 1.460 1.490 72,189 -0.06(-3.87%)
Mar 07, 2014 1.590 1.590 1.510 1.550 68,588 -0.04(-2.52%)
Mar 06, 2014 1.630 1.640 1.590 1.590 24,725 -0.02(-1.24%)
Mar 05, 2014 1.660 1.690 1.600 1.610 50,180 -0.05(-3.01%)
Mar 04, 2014 1.600 1.660 1.590 1.660 25,317 +0.09(+5.73%)
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.