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 +0.0200 (+3.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
Jun 28, 2019 0.1695 0.1695 0.1508 0.1612 54,400 -0.01(-6.77%)
Jun 27, 2019 0.1700 0.1729 0.1700 0.1729 10,200 +0.01(+7.73%)
Jun 26, 2019 0.1578 0.1660 0.1450 0.1605 65,480 -0.00(-2.96%)
Jun 25, 2019 0.1772 0.1800 0.1495 0.1654 190,125 -0.02(-11.93%)
Jun 24, 2019 0.1799 0.1878 0.1740 0.1878 27,400 +0.01(+7.68%)
Jun 21, 2019 0.1881 0.1899 0.1650 0.1744 48,900 -0.01(-3.11%)
Jun 20, 2019 0.1879 0.1910 0.1800 0.1800 11,600 -0.00(-0.61%)
Jun 19, 2019 0.1800 0.1854 0.1709 0.1811 11,023 +0.01(+6.59%)
Jun 18, 2019 0.1750 0.1774 0.1585 0.1699 10,905 -0.01(-5.61%)
Jun 17, 2019 0.1600 0.1800 0.1567 0.1800 110,258 +0.02(+12.50%)
Jun 14, 2019 0.1630 0.1701 0.1510 0.1600 82,700 -0.02(-10.11%)
Jun 13, 2019 0.1820 0.1823 0.1629 0.1780 26,025 -0.00(-1.11%)
Jun 12, 2019 0.1828 0.1828 0.1713 0.1800 18,557 -0.00(-0.22%)
Jun 11, 2019 0.1794 0.1804 0.1708 0.1804 28,650 +0.01(+4.28%)
Jun 10, 2019 0.1610 0.1830 0.1610 0.1730 71,875 -0.01(-4.89%)
Jun 07, 2019 0.1600 0.1820 0.1600 0.1819 17,700 +0.01(+7.00%)
Jun 06, 2019 0.1706 0.1809 0.1700 0.1700 11,660 -0.01(-5.97%)
Jun 05, 2019 0.1699 0.1808 0.1645 0.1808 123,270 +0.02(+10.18%)
Jun 04, 2019 0.1590 0.1700 0.1590 0.1641 22,500 -0.02(-9.19%)
Jun 03, 2019 0.1600 0.1809 0.1600 0.1807 102,100 +0.02(+12.94%)
May 31, 2019 0.1490 0.1600 0.1490 0.1600 29,500 -0.00(-1.54%)
May 30, 2019 0.1631 0.1700 0.1536 0.1625 27,537 -0.01(-2.99%)
May 29, 2019 0.1752 0.1752 0.1675 0.1675 3,000 -0.01(-4.83%)
May 28, 2019 0.1597 0.1760 0.1471 0.1760 9,070 +0.00(+0.63%)
May 24, 2019 0.1730 0.1780 0.1653 0.1749 11,600 -0.01(-5.41%)
May 23, 2019 0.1780 0.1849 0.1710 0.1849 20,720 +0.01(+5.66%)
May 22, 2019 0.1610 0.1788 0.1610 0.1750 10,000 -0.01(-2.78%)
May 21, 2019 0.1950 0.1950 0.1784 0.1800 36,300 -0.03(-13.00%)
May 20, 2019 0.1900 0.2069 0.1900 0.2069 10,100 +0.02(+10.05%)
May 17, 2019 0.1789 0.1881 0.1750 0.1880 38,700 +0.01(+4.79%)
May 16, 2019 0.1840 0.1840 0.1750 0.1794 27,587 -0.00(-2.50%)
May 15, 2019 0.1770 0.1854 0.1726 0.1840 17,200 +0.00(+1.66%)
May 14, 2019 0.1950 0.1950 0.1745 0.1810 72,978 -0.01(-5.24%)
May 13, 2019 0.1900 0.1910 0.1751 0.1910 21,200 +0.00(+1.60%)
May 10, 2019 0.2040 0.2040 0.1800 0.1880 105,300 -0.01(-3.74%)
May 09, 2019 0.2000 0.2000 0.1762 0.1953 43,400 -0.00(-2.40%)
May 08, 2019 0.2001 0.2100 0.2001 0.2001 12,967 -0.01(-4.58%)
May 07, 2019 0.2050 0.2127 0.1990 0.2097 24,186 +0.01(+4.85%)
May 06, 2019 0.2114 0.2140 0.1986 0.2000 88,958 -0.02(-8.97%)
May 03, 2019 0.2105 0.2249 0.2105 0.2197 74,400 +0.00(+0.78%)
May 02, 2019 0.2330 0.2330 0.2150 0.2180 16,361 -0.01(-3.11%)
May 01, 2019 0.2100 0.2418 0.2100 0.2250 59,872 +0.00(+0.00%)
Apr 30, 2019 0.2270 0.2430 0.2230 0.2250 191,620 -0.00(-0.18%)
Apr 29, 2019 0.2098 0.2254 0.2051 0.2254 212,106 +0.02(+10.71%)
Apr 26, 2019 0.2102 0.2180 0.2036 0.2036 26,700 -0.01(-3.14%)
Apr 25, 2019 0.2138 0.2138 0.2000 0.2102 54,544 +0.00(+0.10%)
Apr 24, 2019 0.2102 0.2136 0.1982 0.2100 167,600 +0.01(+2.44%)
Apr 23, 2019 0.2280 0.2280 0.2050 0.2050 156,200 -0.02(-9.65%)
Apr 22, 2019 0.2300 0.2304 0.2113 0.2269 104,923 -0.00(-0.48%)
Apr 18, 2019 0.2170 0.2280 0.2035 0.2280 31,500 +0.01(+4.35%)
Apr 17, 2019 0.2203 0.2230 0.2050 0.2185 16,200 -0.00(-0.68%)
Apr 16, 2019 0.2200 0.2200 0.2200 0.2200 600 +0.01(+2.33%)
Apr 15, 2019 0.2227 0.2264 0.2139 0.2150 83,937 -0.01(-3.80%)
Apr 12, 2019 0.2222 0.2263 0.2215 0.2235 23,000 -0.01(-2.61%)
Apr 11, 2019 0.2217 0.2295 0.2217 0.2295 6,600 -0.00(-0.13%)
Apr 10, 2019 0.2267 0.2298 0.2267 0.2298 1,416 +0.00(+0.17%)
Apr 09, 2019 0.2268 0.2294 0.2268 0.2294 4,132 -0.00(-0.69%)
Apr 08, 2019 0.2341 0.2359 0.2310 0.2310 3,480 +0.01(+2.26%)
Apr 05, 2019 0.2413 0.2413 0.2259 0.2259 21,500 -0.01(-3.87%)
Apr 04, 2019 0.2300 0.2356 0.2300 0.2350 18,664 +0.01(+5.33%)
Apr 03, 2019 0.2510 0.2510 0.2231 0.2231 18,573 -0.02(-7.85%)
Apr 02, 2019 0.2311 0.2421 0.2200 0.2421 15,850 +0.02(+8.86%)
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.