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 (%)
Aug 31, 2016 1.700 1.730 1.640 1.650 211,081 -0.05(-2.94%)
Aug 30, 2016 1.790 1.810 1.680 1.700 192,876 -0.12(-6.59%)
Aug 29, 2016 1.830 1.830 1.780 1.820 76,999 +0.01(+0.55%)
Aug 26, 2016 1.870 1.990 1.750 1.810 347,327 +0.10(+5.85%)
Aug 25, 2016 1.720 1.860 1.700 1.710 260,278 -0.01(-0.58%)
Aug 24, 2016 1.980 1.980 1.680 1.720 607,448 -0.27(-13.57%)
Aug 23, 2016 2.030 2.070 1.970 1.990 178,211 -0.01(-0.50%)
Aug 22, 2016 1.990 2.070 1.960 2.000 283,111 -0.15(-6.98%)
Aug 19, 2016 2.050 2.150 1.950 2.150 333,230 +0.13(+6.44%)
Aug 18, 2016 2.000 2.090 1.990 2.020 315,896 +0.07(+3.59%)
Aug 17, 2016 2.090 2.090 1.850 1.950 391,231 -0.14(-6.70%)
Aug 16, 2016 2.250 2.250 2.050 2.090 324,203 -0.11(-5.00%)
Aug 15, 2016 2.290 2.310 2.180 2.200 422,581 +0.01(+0.46%)
Aug 12, 2016 2.110 2.330 2.110 2.190 780,274 +0.16(+7.88%)
Aug 11, 2016 2.120 2.400 2.010 2.030 1,316,632 +0.05(+2.53%)
Aug 10, 2016 1.860 1.980 1.820 1.980 989,590 +0.26(+15.12%)
Aug 09, 2016 1.520 1.740 1.510 1.720 1,025,045 +0.22(+14.67%)
Aug 08, 2016 1.480 1.520 1.430 1.500 320,713 +0.08(+5.63%)
Aug 05, 2016 1.460 1.460 1.380 1.420 308,906 -0.04(-2.74%)
Aug 04, 2016 1.330 1.580 1.330 1.460 595,146 +0.12(+8.96%)
Aug 03, 2016 1.390 1.390 1.290 1.340 317,179 -0.03(-2.19%)
Aug 02, 2016 1.330 1.400 1.290 1.370 439,028 +0.10(+7.87%)
Jul 29, 2016 1.270 1.270 1.270 0 +0.02(+1.60%)
Jul 28, 2016 1.220 1.270 1.210 1.250 273,399 +0.06(+5.04%)
Jul 27, 2016 1.190 1.230 1.160 1.190 565,077 +0.03(+2.59%)
Jul 26, 2016 1.100 1.220 1.090 1.160 479,365 +0.09(+8.41%)
Jul 25, 2016 1.140 1.140 1.070 1.070 192,605 -0.08(-6.96%)
Jul 22, 2016 1.140 1.150 1.120 1.150 557,600 +0.00(+0.00%)
Jul 21, 2016 1.140 1.170 1.130 1.150 393,253 +0.02(+1.77%)
Jul 20, 2016 1.200 1.200 1.130 1.130 460,003 -0.09(-7.38%)
Jul 19, 2016 1.260 1.260 1.220 1.220 230,950 -0.04(-3.17%)
Jul 18, 2016 1.240 1.270 1.220 1.260 109,088 -0.03(-2.33%)
Jul 15, 2016 1.290 1.300 1.210 1.290 221,755 +0.01(+0.78%)
Jul 14, 2016 1.260 1.300 1.250 1.280 472,786 -0.03(-2.29%)
Jul 13, 2016 1.320 1.330 1.260 1.310 428,286 +0.02(+1.55%)
Jul 12, 2016 1.340 1.350 1.260 1.290 275,614 -0.06(-4.44%)
Jul 11, 2016 1.300 1.420 1.290 1.350 339,667 +0.03(+2.27%)
Jul 08, 2016 1.320 1.200 1.320 170,780 +0.10(+8.20%)
Jul 07, 2016 1.260 1.260 1.190 1.220 277,310 +0.00(+0.00%)
Jul 05, 2016 1.230 1.250 1.160 1.220 552,461 -0.06(-4.69%)
Jul 04, 2016 1.320 1.440 1.270 1.280 631,274 +0.05(+4.07%)
Jun 30, 2016 1.230 1.230 1.230 0 +0.01(+0.82%)
Jun 29, 2016 1.180 1.220 1.170 1.220 235,125 +0.10(+8.93%)
Jun 28, 2016 1.100 1.150 1.100 1.120 95,321 +0.01(+0.90%)
Jun 27, 2016 1.180 1.250 1.070 1.110 188,945 -0.08(-6.72%)
Jun 24, 2016 1.330 1.330 1.140 1.190 257,722 +0.04(+3.48%)
Jun 23, 2016 1.090 1.160 1.080 1.150 116,007 +0.06(+5.50%)
Jun 22, 2016 1.100 1.100 1.090 1.090 41,219 -0.01(-0.91%)
Jun 21, 2016 1.120 1.120 1.080 1.100 162,450 -0.05(-4.35%)
Jun 20, 2016 1.130 1.170 1.110 1.150 161,520 +0.04(+3.60%)
Jun 17, 2016 1.190 1.230 1.110 1.110 160,288 -0.06(-5.13%)
Jun 16, 2016 1.280 1.290 1.140 1.170 186,008 -0.08(-6.40%)
Jun 15, 2016 1.160 1.280 1.150 1.250 94,531 +0.10(+8.70%)
Jun 14, 2016 1.230 1.230 1.130 1.150 101,783 -0.08(-6.50%)
Jun 13, 2016 1.330 1.330 1.210 1.230 92,205 -0.05(-3.91%)
Jun 10, 2016 1.320 1.350 1.250 1.280 122,929 -0.02(-1.54%)
Jun 09, 2016 1.250 1.350 1.240 1.300 176,404 +0.03(+2.36%)
Jun 08, 2016 1.350 1.360 1.250 1.270 161,605 -0.03(-2.31%)
Jun 07, 2016 1.310 1.330 1.270 1.300 94,842 +0.01(+0.78%)
Jun 06, 2016 1.230 1.290 1.220 1.290 259,567 +0.14(+12.17%)
Jun 03, 2016 1.090 1.210 1.080 1.150 256,773 +0.11(+10.58%)
Jun 02, 2016 1.040 1.050 1.000 1.040 251,857 +0.02(+1.96%)
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.