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

Exro Technologies Inc (OP: EXROF )

0.5297 +0.0138 (+2.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
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%)
May 01, 2020 0.3216 0.3373 0.3100 0.3368 239,900 +0.03(+8.65%)
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%)
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.