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 UNCHANGED
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 (%)
Jul 31, 2019 0.1465 0.1500 0.1421 0.1430 25,600 +0.00(+0.35%)
Jul 30, 2019 0.1550 0.1550 0.1421 0.1425 65,550 -0.01(-8.77%)
Jul 29, 2019 0.1720 0.1720 0.1562 0.1562 27,785 -0.01(-7.57%)
Jul 26, 2019 0.1753 0.1753 0.1612 0.1690 4,700 +0.01(+8.06%)
Jul 25, 2019 0.1551 0.1636 0.1551 0.1564 5,500 +0.00(+1.56%)
Jul 24, 2019 0.1530 0.1600 0.1530 0.1540 1,960 -0.01(-4.64%)
Jul 23, 2019 0.1660 0.1738 0.1613 0.1615 14,572 -0.01(-3.87%)
Jul 22, 2019 0.1624 0.1769 0.1560 0.1680 55,770 +0.01(+5.00%)
Jul 19, 2019 0.1510 0.1664 0.1510 0.1600 99,000 +0.01(+5.82%)
Jul 18, 2019 0.1441 0.1512 0.1360 0.1512 78,262 +0.02(+13.68%)
Jul 17, 2019 0.1469 0.1469 0.1330 0.1330 288,935 -0.02(-10.74%)
Jul 16, 2019 0.1439 0.1490 0.1439 0.1490 5,300 -0.00(-1.72%)
Jul 15, 2019 0.1484 0.1516 0.1484 0.1516 14,840 +0.01(+8.29%)
Jul 12, 2019 0.1425 0.1509 0.1400 0.1400 9,700 -0.01(-6.67%)
Jul 11, 2019 0.1300 0.1510 0.1280 0.1500 83,900 +0.01(+7.14%)
Jul 10, 2019 0.1533 0.1533 0.1400 0.1400 52,495 +0.00(+0.00%)
Jul 09, 2019 0.1391 0.1522 0.1244 0.1400 169,400 -0.02(-10.14%)
Jul 08, 2019 0.1530 0.1580 0.1440 0.1558 123,760 +0.00(+0.52%)
Jul 05, 2019 0.1698 0.1698 0.1550 0.1550 15,100 +0.00(+2.65%)
Jul 03, 2019 0.1505 0.1577 0.1489 0.1510 4,700 +0.00(+0.00%)
Jul 02, 2019 0.1650 0.1703 0.1510 0.1510 11,800 -0.01(-6.73%)
Jul 01, 2019 0.1510 0.1740 0.1510 0.1619 4,450 +0.00(+0.43%)
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%)
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.