Skip to main content

Exro Technologies Inc (OP: EXROF )

0.5200 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.5627 0.5627 0.4794 0.5200 37,484 -0.01(-1.83%)
May 17, 2024 0.5100 0.5297 0.5100 0.5297 51,786 +0.01(+2.67%)
May 16, 2024 0.5169 0.5172 0.5121 0.5159 46,375 -0.00(-0.79%)
May 15, 2024 0.5264 0.5264 0.5088 0.5200 90,183 +0.01(+1.33%)
May 14, 2024 0.4897 0.5300 0.4897 0.5132 41,482 +0.00(+0.83%)
May 13, 2024 0.4600 0.5136 0.4600 0.5090 62,658 +0.02(+3.88%)
May 10, 2024 0.4800 0.4900 0.4509 0.4900 76,168 +0.01(+1.03%)
May 09, 2024 0.4769 0.4950 0.4574 0.4850 72,440 -0.00(-0.10%)
May 08, 2024 0.5100 0.5100 0.4855 0.4855 37,091 -0.02(-4.80%)
May 07, 2024 0.5125 0.5191 0.5029 0.5100 127,462 +0.00(+0.39%)
May 06, 2024 0.5205 0.5205 0.5057 0.5080 25,712 -0.00(-0.24%)
May 03, 2024 0.5634 0.5634 0.4915 0.5092 87,665 -0.03(-5.70%)
May 02, 2024 0.5300 0.5572 0.5300 0.5400 142,876 -0.00(-0.15%)
May 01, 2024 0.5375 0.5408 0.5325 0.5408 77,797 +0.00(+0.15%)
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%)
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.