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, 2020 0.3154 0.3217 0.3055 0.3100 211,506 +0.01(+2.31%)
Apr 29, 2020 0.3072 0.3199 0.2900 0.3030 104,208 +0.01(+2.47%)
Apr 28, 2020 0.3236 0.3378 0.2889 0.2957 533,109 -0.01(-3.77%)
Apr 27, 2020 0.2500 0.3119 0.2328 0.3073 590,282 +0.07(+30.16%)
Apr 24, 2020 0.2370 0.2420 0.2180 0.2361 46,500 -0.00(-0.08%)
Apr 23, 2020 0.2449 0.2449 0.2163 0.2363 233,159 -0.00(-1.75%)
Apr 22, 2020 0.2255 0.2421 0.2210 0.2405 24,300 +0.01(+5.48%)
Apr 21, 2020 0.2242 0.2330 0.2199 0.2280 62,891 +0.01(+5.90%)
Apr 20, 2020 0.2300 0.2349 0.2153 0.2153 75,197 -0.02(-6.72%)
Apr 17, 2020 0.2208 0.2335 0.2200 0.2308 78,100 +0.02(+9.23%)
Apr 16, 2020 0.2200 0.2200 0.2050 0.2113 14,369 -0.01(-3.52%)
Apr 15, 2020 0.2000 0.2410 0.2000 0.2190 85,677 -0.01(-5.52%)
Apr 14, 2020 0.2360 0.2360 0.2220 0.2318 11,432 +0.01(+5.36%)
Apr 13, 2020 0.2295 0.2400 0.2200 0.2200 30,531 -0.01(-4.01%)
Apr 09, 2020 0.2200 0.2360 0.2200 0.2292 52,800 +0.00(+1.87%)
Apr 08, 2020 0.2499 0.2500 0.2229 0.2250 85,584 -0.01(-6.25%)
Apr 07, 2020 0.2339 0.2480 0.2339 0.2400 32,543 +0.02(+9.09%)
Apr 06, 2020 0.2058 0.2200 0.2058 0.2200 12,468 +0.02(+12.76%)
Apr 03, 2020 0.2290 0.2290 0.1951 0.1951 42,800 -0.01(-5.79%)
Apr 02, 2020 0.2000 0.2072 0.1946 0.2071 51,532 +0.01(+3.55%)
Apr 01, 2020 0.2000 0.2129 0.1950 0.2000 99,888 -0.02(-7.15%)
Mar 31, 2020 0.2143 0.2240 0.2025 0.2154 72,962 +0.01(+4.06%)
Mar 30, 2020 0.1906 0.2105 0.1640 0.2070 41,625 +0.01(+3.40%)
Mar 27, 2020 0.2045 0.2070 0.1800 0.2002 92,600 +0.00(+0.10%)
Mar 26, 2020 0.2070 0.2300 0.1750 0.2000 172,250 +0.00(+0.00%)
Mar 25, 2020 0.2077 0.2077 0.1841 0.2000 37,191 +0.00(+2.09%)
Mar 24, 2020 0.1986 0.2089 0.1938 0.1959 200,964 +0.02(+12.59%)
Mar 23, 2020 0.1800 0.1900 0.1740 0.1740 119,744 -0.02(-8.61%)
Mar 20, 2020 0.1952 0.1952 0.1668 0.1904 190,700 +0.01(+4.21%)
Mar 19, 2020 0.1561 0.1828 0.1540 0.1827 96,898 +0.02(+10.73%)
Mar 18, 2020 0.1800 0.1900 0.1500 0.1650 149,964 -0.02(-8.49%)
Mar 17, 2020 0.1920 0.1953 0.1700 0.1803 137,933 -0.01(-5.60%)
Mar 16, 2020 0.2056 0.2056 0.1617 0.1910 111,813 -0.02(-9.56%)
Mar 13, 2020 0.2203 0.2389 0.2080 0.2112 306,400 -0.01(-5.08%)
Mar 12, 2020 0.2659 0.2659 0.2145 0.2225 239,461 -0.06(-20.14%)
Mar 11, 2020 0.2890 0.2939 0.2630 0.2786 57,718 -0.00(-1.21%)
Mar 10, 2020 0.2943 0.2943 0.2660 0.2820 190,715 +0.01(+3.22%)
Mar 09, 2020 0.3150 0.3199 0.2600 0.2732 183,195 -0.05(-16.20%)
Mar 06, 2020 0.3630 0.3630 0.3149 0.3260 108,200 -0.02(-6.86%)
Mar 05, 2020 0.3399 0.3604 0.3399 0.3500 206,502 +0.01(+3.77%)
Mar 04, 2020 0.2996 0.3373 0.2937 0.3373 123,660 +0.04(+14.85%)
Mar 03, 2020 0.2859 0.2979 0.2794 0.2937 228,294 +0.01(+4.86%)
Mar 02, 2020 0.2900 0.2900 0.2447 0.2801 224,748 -0.01(-4.04%)
Feb 28, 2020 0.2900 0.2919 0.2633 0.2919 130,300 -0.02(-5.63%)
Feb 27, 2020 0.3340 0.3389 0.2900 0.3093 184,119 -0.02(-6.89%)
Feb 26, 2020 0.3010 0.3480 0.2900 0.3322 92,565 +0.01(+1.96%)
Feb 25, 2020 0.3670 0.3670 0.3188 0.3258 183,603 -0.02(-6.91%)
Feb 24, 2020 0.3820 0.3820 0.3470 0.3500 138,546 -0.04(-9.84%)
Feb 21, 2020 0.3980 0.3980 0.3651 0.3882 21,200 +0.01(+2.16%)
Feb 20, 2020 0.4038 0.4043 0.3800 0.3800 52,259 -0.02(-3.80%)
Feb 19, 2020 0.4008 0.4022 0.3715 0.3950 84,701 +0.00(+0.00%)
Feb 18, 2020 0.3976 0.3976 0.3797 0.3950 110,082 +0.02(+3.95%)
Feb 14, 2020 0.3902 0.3975 0.3681 0.3800 84,900 +0.01(+1.50%)
Feb 13, 2020 0.3757 0.3800 0.3377 0.3744 130,479 -0.01(-3.28%)
Feb 12, 2020 0.3889 0.4000 0.3800 0.3871 65,206 +0.01(+1.87%)
Feb 11, 2020 0.3961 0.4085 0.3800 0.3800 31,970 +0.00(+0.53%)
Feb 10, 2020 0.3282 0.3780 0.3282 0.3780 30,157 +0.05(+13.55%)
Feb 07, 2020 0.3490 0.3660 0.3050 0.3329 115,200 -0.02(-6.80%)
Feb 06, 2020 0.3122 0.4028 0.3122 0.3572 178,797 +0.05(+15.19%)
Feb 05, 2020 0.4386 0.4386 0.3101 0.3101 43,712 -0.03(-9.01%)
Feb 04, 2020 0.3202 0.3408 0.3202 0.3408 36,971 +0.04(+12.44%)
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.