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, 2024 0.5555 0.5555 0.5346 0.5400 56,051 +0.01(+1.20%)
Apr 29, 2024 0.5480 0.5500 0.5336 0.5336 41,246 -0.01(-1.71%)
Apr 26, 2024 0.5611 0.5611 0.5416 0.5429 24,558 -0.00(-0.11%)
Apr 25, 2024 0.5349 0.5435 0.5101 0.5435 23,419 +0.02(+3.70%)
Apr 24, 2024 0.5172 0.5440 0.5100 0.5241 72,250 +0.01(+2.76%)
Apr 23, 2024 0.4720 0.5104 0.4592 0.5100 104,377 +0.06(+12.73%)
Apr 22, 2024 0.4716 0.4716 0.4501 0.4524 62,495 -0.02(-3.79%)
Apr 19, 2024 0.4600 0.5000 0.4490 0.4702 41,239 +0.00(+0.60%)
Apr 18, 2024 0.4650 0.4822 0.4472 0.4674 120,061 -0.01(-1.91%)
Apr 17, 2024 0.5000 0.5193 0.4737 0.4765 141,082 -0.02(-3.93%)
Apr 16, 2024 0.4907 0.5146 0.4750 0.4960 125,085 +0.01(+2.31%)
Apr 15, 2024 0.5300 0.5300 0.4800 0.4848 115,665 -0.04(-6.77%)
Apr 12, 2024 0.5584 0.5609 0.5200 0.5200 181,078 -0.05(-9.57%)
Apr 11, 2024 0.5800 0.5882 0.5590 0.5750 79,992 -0.02(-2.89%)
Apr 10, 2024 0.6750 0.6750 0.5800 0.5921 86,038 -0.03(-4.27%)
Apr 09, 2024 0.6410 0.6836 0.6100 0.6185 121,801 -0.03(-4.11%)
Apr 08, 2024 0.6344 0.6520 0.6264 0.6450 78,114 +0.04(+5.95%)
Apr 05, 2024 0.6020 0.6261 0.5937 0.6088 42,757 +0.00(+0.59%)
Apr 04, 2024 0.6570 0.6570 0.6000 0.6052 140,087 -0.04(-6.62%)
Apr 03, 2024 0.5900 0.6500 0.5880 0.6481 106,977 +0.04(+6.40%)
Apr 02, 2024 0.6000 0.6206 0.5800 0.6091 148,523 -0.04(-5.52%)
Apr 01, 2024 0.7270 0.7270 0.6340 0.6447 261,442 -0.05(-6.94%)
Mar 28, 2024 0.5900 0.6928 0.5852 0.6928 228,826 +0.11(+19.43%)
Mar 27, 2024 0.5552 0.6100 0.5504 0.5801 169,583 +0.02(+3.83%)
Mar 26, 2024 0.5500 0.5634 0.5500 0.5587 249,609 +0.01(+1.31%)
Mar 25, 2024 0.5200 0.5515 0.5200 0.5515 159,583 +0.02(+3.43%)
Mar 22, 2024 0.5400 0.5561 0.5200 0.5332 131,820 -0.01(-2.34%)
Mar 21, 2024 0.5400 0.5670 0.5400 0.5460 69,515 +0.01(+1.11%)
Mar 20, 2024 0.5150 0.5400 0.5100 0.5400 133,100 +0.02(+3.77%)
Mar 19, 2024 0.5500 0.5650 0.5204 0.5204 321,942 -0.03(-5.98%)
Mar 18, 2024 0.5659 0.5700 0.5514 0.5535 97,999 -0.01(-1.74%)
Mar 15, 2024 0.5800 0.6000 0.5430 0.5633 291,402 -0.01(-1.18%)
Mar 14, 2024 0.6000 0.6000 0.5700 0.5700 108,180 -0.03(-4.81%)
Mar 13, 2024 0.5900 0.6000 0.5838 0.5988 41,993 +0.00(+0.49%)
Mar 12, 2024 0.5810 0.6000 0.5810 0.5959 23,685 +0.00(+0.40%)
Mar 11, 2024 0.5850 0.6000 0.5671 0.5935 150,374 -0.00(-0.47%)
Mar 08, 2024 0.6130 0.6130 0.5921 0.5963 89,374 -0.02(-3.20%)
Mar 07, 2024 0.6057 0.6163 0.6000 0.6160 67,151 +0.00(+0.16%)
Mar 06, 2024 0.5950 0.6150 0.5900 0.6150 63,146 +0.03(+4.24%)
Mar 05, 2024 0.5482 0.5900 0.5482 0.5900 147,240 -0.01(-1.67%)
Mar 04, 2024 0.6151 0.6300 0.5896 0.6000 126,491 -0.03(-4.00%)
Mar 01, 2024 0.6021 0.6302 0.6000 0.6250 87,771 +0.02(+2.58%)
Feb 29, 2024 0.6410 0.6410 0.5744 0.6093 160,077 +0.02(+4.15%)
Feb 28, 2024 0.5750 0.6000 0.5749 0.5850 45,565 +0.01(+1.74%)
Feb 27, 2024 0.5750 0.5835 0.5694 0.5750 86,827 +0.00(+0.00%)
Feb 26, 2024 0.5992 0.6041 0.5663 0.5750 215,090 -0.02(-2.74%)
Feb 23, 2024 0.5801 0.6249 0.5801 0.5912 210,219 -0.04(-6.72%)
Feb 22, 2024 0.6375 0.6400 0.6149 0.6338 145,705 +0.01(+1.80%)
Feb 21, 2024 0.6471 0.6600 0.6050 0.6226 83,654 -0.03(-4.55%)
Feb 20, 2024 0.6500 0.6780 0.6440 0.6523 79,881 -0.02(-2.64%)
Feb 16, 2024 0.6400 0.6827 0.6400 0.6700 114,888 +0.03(+4.85%)
Feb 15, 2024 0.6440 0.6590 0.6290 0.6390 58,524 -0.01(-1.30%)
Feb 14, 2024 0.6222 0.6474 0.6221 0.6474 194,361 +0.03(+4.47%)
Feb 13, 2024 0.6515 0.6515 0.6094 0.6197 105,366 -0.03(-4.69%)
Feb 12, 2024 0.6647 0.6962 0.6454 0.6502 100,313 -0.01(-1.68%)
Feb 09, 2024 0.6470 0.6736 0.6390 0.6613 147,976 +0.01(+0.90%)
Feb 08, 2024 0.6051 0.6614 0.5748 0.6554 172,748 +0.05(+7.44%)
Feb 07, 2024 0.6680 0.6680 0.6000 0.6100 177,863 -0.05(-7.77%)
Feb 06, 2024 0.6626 0.6960 0.6500 0.6614 80,726 -0.01(-1.00%)
Feb 05, 2024 0.7086 0.7100 0.6380 0.6681 304,514 -0.04(-5.78%)
Feb 02, 2024 0.6800 0.7185 0.6293 0.7091 176,327 +0.05(+7.28%)
Feb 01, 2024 0.6800 0.6999 0.6300 0.6610 372,114 -0.04(-5.72%)
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%)
Nov 01, 2023 1.120 1.190 1.120 1.166 59,627 +0.05(+4.29%)
Oct 31, 2023 1.090 1.130 1.090 1.118 96,608 +0.02(+2.01%)
Oct 30, 2023 1.115 1.151 1.090 1.096 109,265 -0.02(-2.14%)
Oct 27, 2023 1.150 1.170 1.120 1.120 111,822 -0.04(-3.45%)
Oct 26, 2023 1.120 1.190 1.120 1.160 183,843 +0.03(+2.65%)
Oct 25, 2023 1.180 1.180 1.096 1.130 233,461 -0.05(-4.24%)
Oct 24, 2023 1.160 1.238 1.160 1.180 171,591 -0.04(-2.88%)
Oct 23, 2023 1.300 1.300 1.208 1.215 256,550 -0.09(-7.25%)
Oct 20, 2023 1.400 1.410 1.310 1.310 180,549 -0.09(-6.43%)
Oct 19, 2023 1.471 1.471 1.400 1.400 109,053 -0.08(-5.08%)
Oct 18, 2023 1.550 1.550 1.450 1.475 81,549 -0.01(-1.01%)
Oct 17, 2023 1.475 1.490 1.462 1.490 33,446 +0.02(+1.09%)
Oct 16, 2023 1.460 1.480 1.458 1.474 45,211 -0.02(-1.40%)
Oct 13, 2023 1.520 1.530 1.480 1.495 68,379 -0.02(-1.32%)
Oct 12, 2023 1.560 1.560 1.500 1.515 51,066 -0.05(-3.04%)
Oct 11, 2023 1.638 1.638 1.558 1.562 41,114 -0.04(-2.40%)
Oct 10, 2023 1.536 1.613 1.520 1.601 38,482 +0.05(+3.42%)
Oct 09, 2023 1.550 1.610 1.520 1.548 20,739 +0.02(+1.31%)
Oct 06, 2023 1.490 1.546 1.456 1.528 59,150 +0.04(+2.55%)
Oct 05, 2023 1.500 1.528 1.451 1.490 76,694 +0.07(+4.93%)
Oct 04, 2023 1.444 1.444 1.410 1.420 49,056 -0.02(-1.38%)
Oct 03, 2023 1.430 1.454 1.415 1.440 78,342 -0.00(-0.28%)
Oct 02, 2023 1.460 1.495 1.444 1.444 64,936 -0.06(-3.73%)
Sep 29, 2023 1.520 1.530 1.480 1.500 71,714 -0.00(-0.33%)
Sep 28, 2023 1.500 1.530 1.500 1.505 67,726 -0.02(-1.31%)
Sep 27, 2023 1.530 1.530 1.500 1.525 59,399 +0.01(+0.59%)
Sep 26, 2023 1.600 1.600 1.510 1.516 84,985 -0.05(-3.44%)
Sep 25, 2023 1.560 1.580 1.570 1.570 39,809 +0.02(+1.29%)
Sep 22, 2023 1.580 1.599 1.550 1.550 32,134 -0.03(-1.77%)
Sep 21, 2023 1.637 1.650 1.560 1.578 85,038 -0.07(-4.48%)
Sep 20, 2023 1.659 1.692 1.650 1.652 51,161 -0.02(-1.08%)
Sep 19, 2023 1.670 1.670 1.654 1.670 22,403 +0.01(+0.60%)
Sep 18, 2023 1.660 1.668 1.660 1.660 43,645 -0.01(-0.30%)
Sep 15, 2023 1.700 1.721 1.660 1.665 52,017 -0.04(-2.06%)
Sep 14, 2023 1.640 1.700 1.614 1.700 123,281 +0.06(+3.66%)
Sep 13, 2023 1.750 1.750 1.601 1.640 63,332 +0.00(+0.00%)
Sep 12, 2023 1.640 1.640 1.600 1.640 87,741 -0.02(-1.20%)
Sep 11, 2023 1.700 1.712 1.650 1.660 37,504 -0.04(-2.06%)
Sep 08, 2023 1.711 1.730 1.675 1.695 74,682 -0.01(-0.39%)
Sep 07, 2023 1.790 1.800 1.700 1.702 145,384 -0.09(-4.94%)
Sep 06, 2023 1.640 1.800 1.640 1.790 245,578 +0.15(+9.01%)
Sep 05, 2023 1.593 1.642 1.550 1.642 41,672 +0.01(+0.49%)
Sep 01, 2023 1.555 1.641 1.550 1.634 74,033 +0.08(+5.42%)
Aug 31, 2023 1.600 1.600 1.522 1.550 52,566 -0.03(-1.90%)
Aug 30, 2023 1.570 1.600 1.558 1.580 42,495 +0.02(+1.28%)
Aug 29, 2023 1.450 1.560 1.410 1.560 353,538 +0.14(+9.86%)
Aug 28, 2023 1.420 1.470 1.411 1.420 104,926 -0.04(-2.41%)
Aug 25, 2023 1.453 1.480 1.415 1.455 129,093 -0.00(-0.34%)
Aug 24, 2023 1.533 1.590 1.460 1.460 131,708 -0.07(-4.58%)
Aug 23, 2023 1.570 1.588 1.524 1.530 78,620 -0.04(-2.86%)
Aug 22, 2023 1.610 1.660 1.572 1.575 57,240 -0.03(-1.56%)
Aug 21, 2023 1.550 1.600 1.520 1.600 171,745 +0.07(+4.58%)
Aug 18, 2023 1.531 1.550 1.530 1.530 36,581 -0.00(-0.33%)
Aug 17, 2023 1.530 1.540 1.520 1.535 22,744 -0.01(-0.32%)
Aug 16, 2023 1.560 1.580 1.520 1.540 94,095 -0.02(-1.09%)
Aug 15, 2023 1.670 1.670 1.557 1.557 64,377 -0.05(-2.93%)
Aug 14, 2023 1.600 1.650 1.593 1.604 87,441 +0.01(+0.88%)
Aug 11, 2023 1.605 1.650 1.589 1.590 83,779 -0.00(-0.22%)
Aug 10, 2023 1.630 1.640 1.590 1.593 48,450 -0.03(-1.64%)
Aug 09, 2023 1.650 1.650 1.614 1.620 30,366 -0.02(-1.52%)
Aug 08, 2023 1.630 1.656 1.610 1.645 81,104 +0.02(+0.92%)
Aug 07, 2023 1.660 1.670 1.610 1.630 16,749 -0.03(-1.81%)
Aug 04, 2023 1.760 1.760 1.650 1.660 47,155 -0.00(-0.01%)
Aug 03, 2023 1.670 1.670 1.639 1.660 38,873 -0.01(-0.59%)
Aug 02, 2023 1.680 1.690 1.660 1.670 25,524 -0.03(-1.53%)
Aug 01, 2023 1.730 1.730 1.674 1.696 42,668 -0.03(-1.97%)
Jul 31, 2023 1.680 1.760 1.680 1.730 54,971 +0.02(+1.17%)
Jul 28, 2023 1.680 1.736 1.680 1.710 62,884 +0.04(+2.40%)
Jul 27, 2023 1.720 1.740 1.660 1.670 56,446 -0.03(-1.47%)
Jul 26, 2023 1.640 1.710 1.640 1.695 51,759 +0.04(+2.11%)
Jul 25, 2023 1.660 1.670 1.650 1.660 54,955 +0.00(+0.00%)
Jul 24, 2023 1.730 1.730 1.650 1.660 74,821 -0.01(-0.81%)
Jul 21, 2023 1.660 1.680 1.640 1.673 55,300 -0.01(-0.39%)
Jul 20, 2023 1.740 1.740 1.660 1.680 141,992 -0.06(-3.34%)
Jul 19, 2023 1.750 1.780 1.680 1.738 39,747 +0.03(+1.64%)
Jul 18, 2023 1.740 1.764 1.700 1.710 52,750 -0.03(-1.72%)
Jul 17, 2023 1.770 1.774 1.730 1.740 50,204 -0.03(-1.97%)
Jul 14, 2023 1.780 1.790 1.710 1.775 77,455 -0.01(-0.28%)
Jul 13, 2023 1.790 1.930 1.750 1.780 127,142 +0.01(+0.56%)
Jul 12, 2023 1.772 1.776 1.720 1.770 192,489 +0.02(+0.91%)
Jul 11, 2023 1.650 1.806 1.650 1.754 118,630 +0.10(+6.30%)
Jul 10, 2023 1.590 1.650 1.580 1.650 201,716 +0.05(+3.38%)
Jul 07, 2023 1.600 1.615 1.580 1.596 68,964 -0.01(-0.87%)
Jul 06, 2023 1.649 1.649 1.580 1.610 24,706 -0.05(-2.95%)
Jul 05, 2023 1.620 1.660 1.580 1.659 40,641 +0.05(+3.36%)
Jul 03, 2023 1.600 1.605 1.570 1.605 15,606 -0.01(-0.31%)
Jun 30, 2023 1.588 1.658 1.564 1.610 51,866 +0.02(+1.51%)
Jun 29, 2023 1.550 1.586 1.542 1.586 67,672 -0.00(-0.25%)
Jun 28, 2023 1.602 1.618 1.580 1.590 54,010 -0.03(-1.61%)
Jun 27, 2023 1.640 1.640 1.598 1.616 75,712 -0.01(-0.86%)
Jun 26, 2023 1.610 1.645 1.610 1.630 71,158 +0.00(+0.00%)
Jun 23, 2023 1.590 1.630 1.580 1.630 60,892 -0.01(-0.61%)
Jun 22, 2023 1.617 1.640 1.580 1.640 79,385 +0.00(+0.00%)
Jun 21, 2023 1.630 1.640 1.600 1.640 37,307 +0.00(+0.00%)
Jun 20, 2023 1.570 1.672 1.570 1.640 192,100 +0.08(+5.13%)
Jun 16, 2023 1.608 1.608 1.550 1.560 102,508 -0.03(-1.83%)
Jun 15, 2023 1.540 1.600 1.520 1.589 42,394 -0.37(-18.72%)
May 08, 2023 1.960 1.960 1.820 1.955 145,116 +0.12(+6.83%)
May 05, 2023 1.750 1.880 1.750 1.830 120,568 -0.02(-1.35%)
May 04, 2023 1.860 1.875 1.846 1.855 54,441 +0.01(+0.82%)
May 03, 2023 1.860 1.870 1.827 1.840 60,754 -0.04(-2.13%)
May 02, 2023 1.820 1.920 1.820 1.880 65,955 -0.03(-1.57%)
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.