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 (%)
Jan 31, 2024 0.7605 0.7730 0.6697 0.7011 415,436 -0.07(-8.59%)
Jan 30, 2024 0.7800 0.8000 0.7500 0.7670 250,639 -0.06(-7.10%)
Jan 29, 2024 0.8600 0.9000 0.8100 0.8256 126,748 -0.06(-6.29%)
Jan 26, 2024 0.8288 0.8850 0.8203 0.8810 36,019 +0.09(+10.82%)
Jan 25, 2024 0.8100 0.8200 0.7873 0.7950 32,055 -0.02(-1.85%)
Jan 24, 2024 0.8000 0.8198 0.7846 0.8100 59,969 +0.03(+3.85%)
Jan 23, 2024 0.7783 0.7800 0.7756 0.7800 30,791 +0.01(+1.30%)
Jan 22, 2024 0.7870 0.7957 0.7650 0.7700 106,391 -0.01(-1.28%)
Jan 19, 2024 0.7366 0.7800 0.7202 0.7800 58,394 +0.06(+7.59%)
Jan 18, 2024 0.6931 0.7700 0.6900 0.7250 538,625 -0.04(-5.23%)
Jan 17, 2024 0.8210 0.8210 0.7600 0.7650 49,238 -0.04(-4.38%)
Jan 16, 2024 0.8050 0.8050 0.7398 0.8000 407,038 -0.02(-2.77%)
Jan 12, 2024 0.8500 0.8660 0.8228 0.8228 128,188 -0.03(-3.77%)
Jan 11, 2024 0.8800 0.8950 0.8100 0.8550 146,034 -0.03(-3.53%)
Jan 10, 2024 0.9169 0.9200 0.8843 0.8863 83,261 -0.03(-3.66%)
Jan 09, 2024 0.9857 1.010 0.9200 0.9200 39,031 -0.08(-8.00%)
Jan 08, 2024 0.9500 1.000 0.9500 1.000 68,339 +0.05(+5.29%)
Jan 05, 2024 0.9333 0.9800 0.9333 0.9498 16,472 -0.01(-1.06%)
Jan 04, 2024 0.9700 0.9715 0.9426 0.9600 48,245 +0.04(+4.25%)
Jan 03, 2024 0.9800 0.9800 0.9000 0.9209 169,113 -0.03(-3.55%)
Jan 02, 2024 0.9900 0.9900 0.9500 0.9548 108,633 +0.00(+0.49%)
Dec 29, 2023 0.9690 0.9967 0.9500 0.9501 219,878 -0.03(-2.82%)
Dec 28, 2023 0.9160 0.9932 0.9000 0.9777 183,398 +0.07(+8.25%)
Dec 27, 2023 0.8930 0.9126 0.8833 0.9032 111,835 -0.01(-0.75%)
Dec 26, 2023 0.8751 0.9200 0.8751 0.9100 98,728 +0.00(+0.43%)
Dec 22, 2023 0.9000 0.9185 0.8883 0.9061 67,816 +0.01(+0.68%)
Dec 21, 2023 0.8800 0.9122 0.8800 0.9000 121,633 +0.01(+0.64%)
Dec 20, 2023 0.8908 0.9400 0.8687 0.8943 222,858 -0.03(-3.31%)
Dec 19, 2023 0.9800 0.9800 0.8793 0.9249 341,806 -0.06(-5.62%)
Dec 18, 2023 1.040 1.040 0.9800 0.9800 122,649 -0.05(-4.85%)
Dec 15, 2023 1.040 1.040 0.9815 1.030 199,626 -0.01(-0.96%)
Dec 14, 2023 1.018 1.050 1.018 1.040 159,772 +0.03(+2.97%)
Dec 13, 2023 1.016 1.040 0.9961 1.010 96,067 +0.00(+0.00%)
Dec 12, 2023 1.030 1.036 1.000 1.010 57,819 -0.03(-3.16%)
Dec 11, 2023 1.050 1.072 1.034 1.043 66,570 -0.02(-1.60%)
Dec 08, 2023 1.026 1.060 1.015 1.060 58,529 +0.04(+3.92%)
Dec 07, 2023 0.9919 1.026 0.9868 1.020 54,672 +0.02(+2.00%)
Dec 06, 2023 1.020 1.034 0.9841 1.000 108,097 -0.03(-2.91%)
Dec 05, 2023 1.015 1.050 1.015 1.030 106,577 -0.02(-1.90%)
Dec 04, 2023 1.061 1.100 1.045 1.050 107,444 -0.06(-5.23%)
Dec 01, 2023 0.9954 1.108 0.9800 1.108 97,885 +0.12(+11.92%)
Nov 30, 2023 1.000 1.012 0.9800 0.9900 66,881 -0.01(-1.00%)
Nov 29, 2023 1.026 1.026 1.000 1.000 90,593 -0.03(-2.53%)
Nov 28, 2023 1.020 1.032 1.005 1.026 46,245 +0.01(+1.08%)
Nov 27, 2023 1.040 1.040 1.000 1.015 88,191 -0.02(-1.46%)
Nov 24, 2023 0.9900 1.030 0.9900 1.030 38,351 +0.04(+4.04%)
Nov 22, 2023 1.038 1.039 0.9810 0.9900 433,434 -0.05(-4.72%)
Nov 21, 2023 1.140 1.140 0.9955 1.039 303,564 -0.10(-8.74%)
Nov 20, 2023 1.045 1.200 1.045 1.139 116,440 +0.09(+8.22%)
Nov 17, 2023 1.040 1.078 1.010 1.052 55,320 +0.02(+1.54%)
Nov 16, 2023 1.040 1.060 1.000 1.036 81,209 -0.03(-2.72%)
Nov 15, 2023 1.090 1.130 1.059 1.065 91,288 -0.03(-2.29%)
Nov 14, 2023 1.030 1.100 1.028 1.090 95,531 +0.05(+5.21%)
Nov 13, 2023 1.110 1.111 0.9700 1.036 664,580 -0.09(-8.32%)
Nov 10, 2023 1.210 1.210 1.120 1.130 222,809 -0.13(-10.32%)
Nov 09, 2023 1.310 1.316 1.253 1.260 75,830 -0.05(-4.18%)
Nov 08, 2023 1.300 1.332 1.300 1.315 48,160 -0.00(-0.08%)
Nov 07, 2023 1.290 1.320 1.280 1.316 39,440 +0.02(+1.23%)
Nov 06, 2023 1.380 1.380 1.300 1.300 148,369 -0.08(-5.80%)
Nov 03, 2023 1.380 1.402 1.340 1.380 68,475 +0.02(+1.47%)
Nov 02, 2023 1.194 1.370 1.194 1.360 182,276 +0.19(+16.64%)
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.