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

Exro Technologies Inc (OP: EXROF )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 20, 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 (%)
Jul 31, 2020 0.6138 0.6480 0.5900 0.6200 186,900 +0.01(+1.01%)
Jul 30, 2020 0.6480 0.6480 0.5870 0.6138 319,674 -0.01(-1.00%)
Jul 29, 2020 0.5937 0.6300 0.5742 0.6200 389,926 +0.04(+6.33%)
Jul 28, 2020 0.5869 0.6000 0.5700 0.5831 102,459 +0.00(+0.29%)
Jul 27, 2020 0.5850 0.6025 0.5579 0.5814 563,609 -0.01(-1.46%)
Jul 24, 2020 0.5600 0.5943 0.5268 0.5900 465,000 -0.01(-1.63%)
Jul 23, 2020 0.6165 0.6779 0.5825 0.5998 480,637 -0.03(-5.38%)
Jul 22, 2020 0.6330 0.6570 0.6311 0.6339 114,301 -0.01(-0.95%)
Jul 21, 2020 0.6300 0.6893 0.6300 0.6400 145,141 -0.01(-1.80%)
Jul 20, 2020 0.6180 0.6875 0.6100 0.6517 200,589 +0.01(+1.27%)
Jul 17, 2020 0.6700 0.6800 0.6299 0.6435 347,600 -0.01(-2.26%)
Jul 16, 2020 0.7000 0.7000 0.6400 0.6584 245,884 -0.01(-1.58%)
Jul 15, 2020 0.6950 0.6950 0.6300 0.6690 339,909 +0.06(+10.58%)
Jul 14, 2020 0.6707 0.6890 0.6050 0.6050 383,014 -0.04(-6.87%)
Jul 13, 2020 0.6730 0.7500 0.6250 0.6496 490,914 -0.03(-3.76%)
Jul 10, 2020 0.7996 0.8800 0.6463 0.6750 364,100 -0.01(-1.65%)
Jul 09, 2020 0.8837 0.8837 0.6769 0.6863 740,306 -0.11(-14.21%)
Jul 08, 2020 0.9650 0.9650 0.7510 0.8000 962,737 -0.06(-6.87%)
Jul 07, 2020 0.7500 0.9076 0.7040 0.8590 912,000 +0.14(+19.31%)
Jul 06, 2020 0.6650 0.7330 0.6275 0.7200 798,937 +0.09(+14.30%)
Jul 02, 2020 0.6070 0.6333 0.6000 0.6299 217,000 +0.00(+0.00%)
Jul 01, 2020 0.6400 0.6535 0.6200 0.6299 161,344 +0.01(+1.60%)
Jun 30, 2020 0.6267 0.6381 0.5896 0.6200 219,421 +0.01(+1.64%)
Jun 29, 2020 0.6000 0.6227 0.5790 0.6100 162,464 +0.04(+6.33%)
Jun 26, 2020 0.6300 0.6500 0.5500 0.5737 281,600 -0.05(-8.21%)
Jun 25, 2020 0.5260 0.6360 0.5140 0.6250 305,565 +0.10(+18.60%)
Jun 24, 2020 0.5628 0.5860 0.5130 0.5270 481,663 -0.08(-13.61%)
Jun 23, 2020 0.6184 0.6442 0.6042 0.6100 254,148 -0.00(-0.33%)
Jun 22, 2020 0.5760 0.6411 0.5700 0.6120 292,606 -0.02(-3.62%)
Jun 19, 2020 0.5955 0.6351 0.5955 0.6350 156,900 +0.02(+3.62%)
Jun 18, 2020 0.6128 0.6200 0.5993 0.6128 256,747 +0.02(+2.53%)
Jun 17, 2020 0.6483 0.6483 0.5806 0.5977 337,580 -0.02(-3.86%)
Jun 16, 2020 0.6960 0.6960 0.5996 0.6217 360,025 +0.02(+3.62%)
Jun 15, 2020 0.5315 0.6203 0.5100 0.6000 936,118 -0.01(-2.17%)
Jun 12, 2020 0.6640 0.7399 0.5900 0.6133 718,900 +0.03(+4.48%)
Jun 11, 2020 0.6292 0.6500 0.4914 0.5870 1,230,587 -0.11(-16.14%)
Jun 10, 2020 0.8970 1.150 0.6948 0.7000 2,709,005 -0.22(-24.00%)
Jun 09, 2020 0.8491 0.9357 0.8066 0.9210 984,127 +0.07(+8.47%)
Jun 08, 2020 0.6600 0.8840 0.6600 0.8491 997,659 +0.18(+26.73%)
Jun 05, 2020 0.6357 0.6772 0.6000 0.6700 659,500 +0.12(+21.82%)
Jun 04, 2020 0.4555 0.5790 0.4450 0.5500 951,729 +0.09(+20.75%)
Jun 03, 2020 0.4103 0.4692 0.4000 0.4555 265,604 +0.03(+7.43%)
Jun 02, 2020 0.4305 0.4385 0.4100 0.4240 255,622 -0.00(-0.24%)
Jun 01, 2020 0.4000 0.4375 0.3910 0.4250 476,798 +0.05(+13.06%)
May 29, 2020 0.4000 0.4000 0.3586 0.3759 237,800 -0.01(-3.71%)
May 28, 2020 0.4040 0.4260 0.3800 0.3904 228,287 -0.01(-3.01%)
May 27, 2020 0.3963 0.4200 0.3670 0.4025 755,063 +0.02(+6.12%)
May 26, 2020 0.3355 0.3857 0.3300 0.3793 892,004 +0.06(+17.10%)
May 22, 2020 0.3228 0.3239 0.3058 0.3239 157,500 +0.01(+2.14%)
May 21, 2020 0.3128 0.3218 0.3024 0.3171 229,747 +0.00(+0.67%)
May 20, 2020 0.3233 0.3265 0.3084 0.3150 117,357 -0.00(-0.10%)
May 19, 2020 0.3231 0.3255 0.3051 0.3153 102,110 +0.00(+0.06%)
May 18, 2020 0.3000 0.3300 0.3000 0.3151 195,809 +0.03(+8.69%)
May 15, 2020 0.2953 0.3150 0.2888 0.2899 175,500 -0.00(-1.06%)
May 14, 2020 0.2700 0.2968 0.2676 0.2930 211,967 +0.01(+4.64%)
May 13, 2020 0.3690 0.3690 0.2791 0.2800 300,983 -0.06(-18.84%)
May 12, 2020 0.3450 0.3550 0.3424 0.3450 100,014 +0.00(+0.00%)
May 11, 2020 0.3510 0.3618 0.3365 0.3450 196,033 -0.01(-2.51%)
May 08, 2020 0.3770 0.3770 0.3494 0.3539 106,600 -0.02(-4.35%)
May 07, 2020 0.3790 0.3794 0.3500 0.3700 119,948 +0.02(+5.99%)
May 06, 2020 0.3740 0.3836 0.3470 0.3491 99,489 -0.00(-0.26%)
May 05, 2020 0.3664 0.3762 0.3400 0.3500 126,786 +0.00(+0.63%)
May 04, 2020 0.3566 0.3850 0.3401 0.3478 636,845 +0.01(+3.27%)
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.