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

Exro Technologies Inc (OP: EXROF )

0.5159 -0.0041 (-0.79%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 16, 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 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%)
Apr 01, 2019 0.2306 0.2350 0.2196 0.2224 38,180 -0.00(-0.22%)
Mar 29, 2019 0.2280 0.2280 0.2220 0.2229 27,400 +0.00(+1.32%)
Mar 28, 2019 0.2059 0.2200 0.2059 0.2200 13,834 +0.00(+0.00%)
Mar 27, 2019 0.2261 0.2261 0.2068 0.2200 35,400 -0.00(-2.05%)
Mar 26, 2019 0.2200 0.2262 0.2200 0.2246 29,350 +0.00(+2.09%)
Mar 25, 2019 0.2241 0.2330 0.2200 0.2200 27,443 +0.00(+0.00%)
Mar 22, 2019 0.2369 0.2490 0.2200 0.2200 14,300 -0.02(-9.43%)
Mar 21, 2019 0.2200 0.2491 0.2200 0.2429 12,770 -0.01(-2.84%)
Mar 20, 2019 0.2445 0.2500 0.2400 0.2500 27,000 +0.01(+4.60%)
Mar 19, 2019 0.2315 0.2463 0.2315 0.2390 29,523 -0.00(-1.24%)
Mar 18, 2019 0.2201 0.2420 0.2200 0.2420 97,360 +0.01(+3.29%)
Mar 15, 2019 0.2419 0.2419 0.2205 0.2343 15,000 +0.01(+3.12%)
Mar 14, 2019 0.2200 0.2285 0.2200 0.2272 27,904 +0.01(+5.14%)
Mar 13, 2019 0.2313 0.2402 0.2161 0.2161 36,086 -0.01(-6.17%)
Mar 12, 2019 0.2401 0.2401 0.2148 0.2303 31,548 +0.00(+0.13%)
Mar 11, 2019 0.2490 0.2490 0.2296 0.2300 22,828 -0.01(-5.97%)
Mar 08, 2019 0.2200 0.2446 0.2200 0.2446 8,000 +0.02(+10.68%)
Mar 07, 2019 0.2210 0.2360 0.2200 0.2210 67,161 -0.00(-0.45%)
Mar 06, 2019 0.2500 0.2500 0.2220 0.2220 32,000 -0.03(-12.67%)
Mar 05, 2019 0.2457 0.2542 0.2457 0.2542 154,025 +0.02(+8.22%)
Mar 04, 2019 0.2400 0.2430 0.2266 0.2349 20,575 -0.01(-3.17%)
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.