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

Exro Technologies Inc (OP: EXROF )

0.5400 +0.0064 (+1.20%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 3.925 3.930 3.664 3.768 110,500 -0.18(-4.60%)
Apr 29, 2021 3.500 3.980 3.480 3.950 260,251 +0.47(+13.51%)
Apr 28, 2021 3.455 3.500 3.400 3.480 110,692 +0.08(+2.35%)
Apr 27, 2021 3.588 3.620 3.380 3.400 334,164 +0.20(+6.37%)
Apr 26, 2021 3.230 3.280 3.120 3.196 119,001 +0.10(+3.11%)
Apr 23, 2021 3.170 3.220 3.080 3.100 140,100 -0.04(-1.27%)
Apr 22, 2021 3.280 3.280 3.090 3.140 110,138 +0.03(+0.96%)
Apr 21, 2021 3.189 3.250 3.010 3.110 79,697 -0.09(-2.81%)
Apr 20, 2021 3.262 3.270 2.930 3.200 184,600 -0.05(-1.54%)
Apr 19, 2021 3.330 3.420 3.219 3.250 125,473 -0.08(-2.26%)
Apr 16, 2021 3.315 3.430 3.290 3.325 201,400 +0.05(+1.64%)
Apr 15, 2021 3.495 3.495 3.200 3.271 181,162 -0.08(-2.35%)
Apr 14, 2021 3.490 3.490 3.311 3.350 179,222 -0.10(-2.94%)
Apr 13, 2021 3.577 3.630 3.290 3.452 248,722 -0.08(-2.22%)
Apr 12, 2021 3.750 3.851 3.480 3.530 255,764 -0.21(-5.65%)
Apr 09, 2021 3.532 3.760 3.532 3.741 175,900 +0.18(+5.09%)
Apr 08, 2021 3.490 3.650 3.490 3.560 148,826 -0.03(-0.73%)
Apr 07, 2021 3.750 3.880 3.495 3.586 358,926 -0.21(-5.48%)
Apr 06, 2021 3.940 3.954 3.660 3.794 272,287 -0.15(-3.73%)
Apr 05, 2021 4.000 4.100 3.901 3.941 224,329 +0.04(+1.05%)
Apr 01, 2021 3.743 4.060 3.580 3.900 612,600 +0.35(+9.86%)
Mar 31, 2021 3.200 3.604 3.110 3.550 480,593 +0.56(+18.73%)
Mar 30, 2021 3.020 3.099 2.910 2.990 168,831 -0.04(-1.48%)
Mar 29, 2021 2.960 3.140 2.920 3.035 220,523 +0.10(+3.58%)
Mar 26, 2021 2.910 2.980 2.870 2.930 135,500 +0.04(+1.38%)
Mar 25, 2021 2.750 2.990 2.620 2.890 528,879 +0.38(+15.36%)
Mar 24, 2021 2.750 2.791 2.460 2.505 443,154 -0.29(-10.53%)
Mar 23, 2021 2.700 2.900 2.680 2.800 245,112 +0.10(+3.70%)
Mar 22, 2021 3.035 3.100 2.670 2.700 324,141 -0.25(-8.47%)
Mar 19, 2021 3.140 3.140 2.842 2.950 257,400 -0.19(-6.05%)
Mar 18, 2021 2.846 3.160 2.500 3.140 900,151 +0.23(+7.90%)
Mar 17, 2021 2.900 3.050 2.890 2.910 409,204 -0.11(-3.66%)
Mar 16, 2021 3.166 3.210 3.021 3.021 206,431 -0.15(-4.71%)
Mar 15, 2021 3.295 3.300 3.100 3.170 263,926 -0.10(-3.13%)
Mar 12, 2021 3.400 3.400 3.198 3.272 106,500 +0.00(+0.08%)
Mar 11, 2021 3.140 3.440 3.114 3.270 240,575 +0.13(+4.14%)
Mar 10, 2021 3.110 3.230 3.100 3.140 259,649 +0.04(+1.29%)
Mar 09, 2021 3.181 3.300 3.100 3.100 384,575 -0.01(-0.32%)
Mar 08, 2021 3.650 3.660 3.110 3.110 593,417 -0.30(-8.80%)
Mar 05, 2021 3.491 3.700 3.000 3.410 1,435,100 +0.31(+10.00%)
Mar 04, 2021 3.690 3.770 2.850 3.100 512,498 -0.48(-13.41%)
Mar 03, 2021 2.650 4.000 2.650 3.580 4,451,257 +1.13(+46.12%)
Mar 02, 2021 4.280 4.320 2.050 2.450 9,137,810 -1.87(-43.29%)
Mar 01, 2021 4.670 4.746 4.315 4.320 386,387 -0.27(-5.88%)
Feb 26, 2021 4.512 4.650 4.340 4.590 336,500 -0.06(-1.29%)
Feb 25, 2021 5.250 5.250 4.551 4.650 258,168 -0.23(-4.71%)
Feb 24, 2021 5.150 5.150 4.750 4.880 373,226 +0.01(+0.15%)
Feb 23, 2021 4.848 5.010 4.010 4.872 723,504 -0.08(-1.60%)
Feb 22, 2021 5.131 5.250 4.900 4.952 466,739 -0.16(-3.09%)
Feb 19, 2021 5.300 5.690 5.030 5.110 447,600 -0.30(-5.55%)
Feb 18, 2021 5.610 5.900 5.210 5.410 360,384 -0.19(-3.39%)
Feb 17, 2021 5.680 5.940 5.339 5.600 440,558 -0.07(-1.23%)
Feb 16, 2021 5.440 5.700 5.350 5.670 373,554 +0.52(+10.10%)
Feb 12, 2021 4.890 5.300 4.800 5.150 395,700 +0.25(+5.10%)
Feb 11, 2021 5.030 5.141 4.810 4.900 466,072 -0.13(-2.57%)
Feb 10, 2021 5.500 5.500 4.695 5.029 704,804 -0.13(-2.53%)
Feb 09, 2021 4.950 5.700 4.900 5.160 1,149,817 +0.38(+8.05%)
Feb 08, 2021 4.230 4.859 4.150 4.775 1,183,778 +0.73(+17.90%)
Feb 05, 2021 3.700 4.070 3.640 4.050 1,016,400 +0.63(+18.42%)
Feb 04, 2021 3.000 3.430 2.935 3.420 1,052,950 +0.52(+17.93%)
Feb 03, 2021 2.999 3.000 2.850 2.900 301,114 -0.03(-1.07%)
Feb 02, 2021 2.900 2.980 2.850 2.931 281,169 +0.04(+1.43%)
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.