EXCO Resources, Inc. (EXCE)
OTCMKTS
· Delayed Price · Currency is USD
9.00
-0.50 (-5.26%)
Jan 3, 2025, 4:00 PM EST
EXCO Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 5,946 |
| Jan 2, 2025 | 9.00 | 9.50 | 8.50 | 9.50 | 9.50 | 2.70% | 2,100 |
| Dec 31, 2024 | 9.00 | 9.25 | 8.65 | 9.25 | 9.25 | 5.71% | 2,903 |
| Dec 30, 2024 | 8.49 | 8.75 | 8.25 | 8.75 | 8.75 | 11.46% | 6,703 |
| Dec 27, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 26, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 24, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Dec 23, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.63% | 1,085 |
| Dec 20, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 5,000 |
| Dec 19, 2024 | 7.80 | 7.98 | 7.80 | 7.98 | 7.98 | 1.66% | 7,759 |
| Dec 18, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -12.78% | 1,020 |
| Dec 17, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 16 |
| Dec 16, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 20 |
| Dec 13, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 16.13% | 237 |
| Dec 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.39% | 237 |
| Dec 11, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Dec 10, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Dec 9, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Dec 6, 2024 | 7.75 | 7.75 | 7.72 | 7.72 | 7.72 | -1.03% | 4,500 |
| Dec 5, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 4, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Dec 3, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 567 |
| Dec 2, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 29, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 27, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 26, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Nov 25, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 433 |
| Nov 22, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 21, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 20, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 19, 2024 | 7.90 | 7.90 | 7.75 | 7.75 | 7.75 | -1.90% | 695 |
| Nov 18, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | 521 |
| Nov 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.63% | 10,738 |
| Nov 14, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Nov 13, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - | - |
| Nov 12, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.13% | 580 |
| Nov 11, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | - | - |
| Nov 8, 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.65% | 208 |
| Nov 7, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Nov 6, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | 63 |
| Nov 5, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Nov 4, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Nov 1, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Oct 31, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Oct 30, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Oct 29, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Oct 28, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - | - |
| Oct 25, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.13% | 370 |
| Oct 24, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 23, 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -1.92% | 1,884 |
| Oct 22, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 21, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Oct 18, 2024 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 1.96% | 6,425 |
| Oct 17, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 6,408 |
| Oct 16, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 15, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 1,000 |
| Oct 14, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 500 |
| Oct 11, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 10, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 9, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Oct 8, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 1,216 |
| Oct 7, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 5.12% | 500 |
| Oct 4, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 678 |
| Oct 3, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.79% | 2,594 |
| Oct 2, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 1, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 30, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Sep 27, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.79% | 108 |
| Sep 26, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | - |
| Sep 25, 2024 | 7.60 | 7.61 | 7.60 | 7.61 | 7.61 | 0.13% | 8,422 |
| Sep 24, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 23, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 12 |
| Sep 20, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.13% | 2,383 |
| Sep 19, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | - | 400 |
| Sep 18, 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.13% | 541 |
| Sep 17, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Sep 16, 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.06% | 1,085 |
| Sep 13, 2024 | 7.75 | 7.76 | 7.75 | 7.76 | 7.76 | 0.13% | 5,208 |
| Sep 12, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 11, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 10, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | 541 |
| Sep 9, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Sep 6, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.23% | 500 |
| Sep 5, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 4, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 3, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 30, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1,520 |
| Aug 29, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.13% | 341 |
| Aug 28, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Aug 27, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | 103 |
| Aug 26, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - | - |
| Aug 23, 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -3.00% | 113 |
| Aug 22, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Aug 21, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.23% | 4,086 |
| Aug 20, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 542 |
| Aug 19, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 2 |
| Aug 16, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1 |
| Aug 15, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 14, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 13, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |