XPlore Resources Corp (XPLR)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.035 | 0.035 | 0.035 | 8600 | 0.035 | CS |
| 4 | 0 | 0 | 0.035 | 0.04 | 0.03 | 17196 | 0.03530186 | CS |
| 12 | -0.035 | -50 | 0.07 | 0.075 | 0.03 | 15737 | 0.04645868 | CS |
| 26 | -0.09 | -72 | 0.125 | 0.16 | 0.03 | 16549 | 0.08535578 | CS |
| 52 | -0.1 | -74.0740740741 | 0.135 | 0.2 | 0.03 | 20137 | 0.11714956 | CS |
| 156 | -0.03 | -46.1538461538 | 0.065 | 0.2 | 0.03 | 34247 | 0.07068363 | CS |
| 260 | -0.075 | -68.1818181818 | 0.11 | 0.2 | 0.03 | 33418 | 0.07293586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730932800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 40000 |
| 1730846400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730760000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730497200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
| 1730410800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730324400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 40000 |
| 1730238000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730151600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729892400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 104725 |
| 1729806000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729719600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 5000 |
| 1729633200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 67000 |
| 1729546800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729287600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729201200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729114800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 18000 |
| 1729028400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728682800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728596400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 49000 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728423600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 6000 |
| 1728337200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 130000 |
| 1728078000 | 0.045 | -0.01 | -18.18 | 0.045 | 0.045 | 0.045 | 23000 |
| 1727991600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727905200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727818800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727732400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727473200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727386800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727300400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727214000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727127600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726868400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726782000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726695600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726609200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726522800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 1000 |
| 1726263600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726177200 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 25000 |
| 1726090800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726004400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1725918000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1725658800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1725572400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1725486000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1725399600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1725054000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 4000 |
| 1724967600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1724881200 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 30000 |
| 1724794800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1724708400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1724449200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 3000 |
| 1724362800 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 1000 |
| 1724276400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1724190000 | 0.07 | 0.01 | 16.67 | 0.06 | 0.075 | 0.06 | 101000 |
| 1724103600 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 90000 |
| 1723844400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 20000 |
| 1723758000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1723671600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1723585200 | 0.07 | -0.015 | -17.65 | 0.085 | 0.085 | 0.07 | 59500 |
| 1723498800 | 0.085 | -0.015 | -15.00 | 0.085 | 0.085 | 0.085 | 6933 |
| 1723239600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1723153200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1723066800 | 0.1 | 0.01 | 11.11 | 0.095 | 0.1 | 0.095 | 21000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
