EXCO Resources, Inc. (EXCE)
OTCMKTS
· Delayed Price · Currency is USD
9.15
-0.85 (-8.50%)
Apr 4, 2025, 12:56 PM EST
EXCO Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | 8,786 |
| Apr 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 6.56% | 1,470 |
| Apr 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Mar 27, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | 541 |
| Mar 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 25, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 24, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 20, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Mar 19, 2025 | 9.10 | 9.17 | 9.10 | 9.10 | 9.10 | 1.11% | 2,644 |
| Mar 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 907 |
| Mar 14, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 4.41% | 205 |
| Mar 13, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 12, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 11, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - | - |
| Mar 10, 2025 | 9.50 | 9.50 | 8.55 | 8.62 | 8.62 | -4.22% | 8,372 |
| Mar 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 5, 2025 | 9.50 | 9.50 | 9.00 | 9.00 | 9.00 | -10.00% | 316 |
| Mar 4, 2025 | 8.84 | 10.00 | 8.84 | 10.00 | 10.00 | 5.26% | 1,791 |
| Mar 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 544 |
| Feb 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 25, 2025 | 10.44 | 10.44 | 8.01 | 9.50 | 9.50 | -9.00% | 3,626 |
| Feb 24, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - | 1,085 |
| Feb 21, 2025 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | -2.88% | 3,054 |
| Feb 20, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Feb 19, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Feb 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | - |
| Feb 14, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 4.88% | 2,650 |
| Feb 13, 2025 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 2.50% | 16,508 |
| Feb 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 900 |
| Feb 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 389 |
| Feb 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Feb 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 5,000 |
| Feb 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Feb 3, 2025 | 10.25 | 10.25 | 9.99 | 10.25 | 10.25 | 18.50% | 55,878 |
| Jan 31, 2025 | 9.00 | 9.00 | 8.65 | 8.65 | 8.65 | -3.89% | 9,447 |
| Jan 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 8 |
| Jan 28, 2025 | 8.62 | 9.00 | 8.62 | 9.00 | 9.00 | 5.26% | 3,045 |
| Jan 27, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | 541 |
| Jan 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jan 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |