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

Exro Technologies Inc (OP: EXROF )

0.5230 -0.0171 (-3.17%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 23, 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 (%)
Dec 31, 2020 3.471 3.471 3.471 285,940 -0.03(-0.83%)
Dec 30, 2020 3.660 3.660 3.490 3.500 285,940 -0.06(-1.62%)
Dec 29, 2020 3.698 3.780 3.470 3.558 387,508 -0.18(-4.75%)
Dec 28, 2020 3.660 3.850 3.600 3.735 362,043 +0.07(+2.05%)
Dec 24, 2020 3.670 3.670 3.520 3.660 198,800 -0.01(-0.27%)
Dec 23, 2020 3.790 3.790 3.640 3.670 322,924 +0.03(+0.70%)
Dec 22, 2020 3.650 3.760 3.560 3.644 305,615 -0.01(-0.15%)
Dec 21, 2020 3.450 3.750 3.400 3.650 521,364 +0.22(+6.41%)
Dec 18, 2020 3.453 3.500 3.400 3.430 180,800 -0.04(-1.15%)
Dec 17, 2020 3.511 3.560 3.449 3.470 318,698 -0.09(-2.51%)
Dec 16, 2020 3.500 3.690 3.500 3.559 209,409 +0.03(+0.84%)
Dec 15, 2020 3.520 3.700 3.470 3.530 273,590 +0.04(+1.15%)
Dec 14, 2020 3.640 3.740 3.430 3.490 342,661 -0.15(-4.17%)
Dec 11, 2020 3.710 3.710 3.500 3.642 308,600 +0.05(+1.44%)
Dec 10, 2020 3.690 3.720 3.500 3.590 276,605 -0.10(-2.71%)
Dec 09, 2020 3.838 3.920 3.550 3.690 430,479 -0.16(-4.16%)
Dec 08, 2020 3.607 3.880 3.500 3.850 536,635 +0.39(+11.27%)
Dec 07, 2020 3.260 3.540 3.260 3.460 468,575 +0.20(+6.13%)
Dec 04, 2020 3.250 3.388 3.230 3.260 192,900 +0.01(+0.31%)
Dec 03, 2020 3.230 3.300 3.040 3.250 590,531 -0.04(-1.22%)
Dec 02, 2020 3.340 3.390 3.210 3.290 397,766 -0.11(-3.24%)
Dec 01, 2020 3.440 3.600 3.350 3.400 482,210 -0.14(-3.91%)
Nov 30, 2020 3.767 3.800 3.530 3.538 434,623 -0.07(-1.98%)
Nov 27, 2020 3.600 3.670 3.476 3.610 356,400 +0.06(+1.69%)
Nov 25, 2020 3.160 3.600 2.810 3.550 1,192,800 +0.18(+5.34%)
Nov 24, 2020 3.830 3.830 3.310 3.370 1,262,814 -0.30(-8.15%)
Nov 23, 2020 3.390 3.930 3.300 3.669 2,009,227 +0.56(+17.97%)
Nov 20, 2020 2.400 3.140 2.300 3.110 1,492,500 +0.91(+41.36%)
Nov 19, 2020 2.247 2.350 2.200 2.200 255,694 -0.03(-1.26%)
Nov 18, 2020 2.250 2.270 2.150 2.228 218,505 +0.09(+4.11%)
Nov 17, 2020 2.305 2.305 2.098 2.140 296,191 -0.13(-5.73%)
Nov 16, 2020 2.300 2.380 2.150 2.270 284,824 +0.01(+0.44%)
Nov 13, 2020 2.168 2.260 2.130 2.260 133,300 +0.12(+5.61%)
Nov 12, 2020 2.210 2.210 2.090 2.140 321,680 -0.07(-3.17%)
Nov 11, 2020 2.225 2.225 2.170 2.210 163,077 -0.04(-1.78%)
Nov 10, 2020 2.370 2.400 2.160 2.250 332,310 -0.04(-1.55%)
Nov 09, 2020 2.317 2.420 2.270 2.285 348,519 +0.09(+3.88%)
Nov 06, 2020 2.150 2.300 2.090 2.200 375,700 +0.05(+2.33%)
Nov 05, 2020 2.010 2.198 1.990 2.150 325,979 +0.15(+7.50%)
Nov 04, 2020 2.100 2.100 1.980 2.000 338,216 +0.03(+1.52%)
Nov 03, 2020 1.845 2.030 1.845 1.970 401,756 +0.14(+7.65%)
Nov 02, 2020 1.780 1.960 1.670 1.830 396,429 +0.15(+8.93%)
Oct 30, 2020 1.670 1.700 1.570 1.680 252,400 +0.02(+1.20%)
Oct 29, 2020 1.700 1.727 1.510 1.660 978,268 +0.00(+0.00%)
Oct 28, 2020 1.810 1.880 1.580 1.660 1,076,055 -0.21(-11.23%)
Oct 27, 2020 1.970 2.000 1.850 1.870 332,528 -0.08(-4.10%)
Oct 26, 2020 2.150 2.150 1.850 1.950 485,218 -0.10(-4.88%)
Oct 23, 2020 2.077 2.210 1.980 2.050 279,400 -0.07(-3.08%)
Oct 22, 2020 2.050 2.250 1.966 2.115 540,538 +0.02(+0.78%)
Oct 21, 2020 1.910 2.160 1.784 2.099 571,446 +0.22(+11.64%)
Oct 20, 2020 2.000 2.150 1.800 1.880 1,980,653 -0.17(-8.17%)
Oct 19, 2020 2.310 2.480 2.010 2.047 1,298,024 -0.27(-11.74%)
Oct 16, 2020 2.533 2.600 2.280 2.320 806,900 -0.14(-5.71%)
Oct 15, 2020 2.350 2.580 2.110 2.460 1,237,810 -0.03(-1.24%)
Oct 14, 2020 2.480 2.740 2.380 2.491 1,366,880 +0.09(+3.90%)
Oct 13, 2020 2.300 2.870 1.990 2.397 2,272,249 +0.14(+6.31%)
Oct 12, 2020 2.140 2.290 2.000 2.255 1,382,130 +0.25(+12.75%)
Oct 09, 2020 1.800 2.000 1.756 2.000 1,106,200 +0.34(+20.48%)
Oct 08, 2020 1.403 1.750 1.403 1.660 809,885 +0.22(+15.28%)
Oct 07, 2020 1.310 1.450 1.310 1.440 392,686 +0.16(+12.50%)
Oct 06, 2020 1.360 1.360 1.251 1.280 259,578 -0.05(-3.76%)
Oct 05, 2020 1.397 1.410 1.300 1.330 362,833 -0.06(-4.32%)
Oct 02, 2020 1.286 1.440 1.200 1.390 574,700 +0.04(+3.12%)
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.