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

Exro Technologies Inc (OP: EXROF )

0.5400 +0.0170 (+3.25%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2019 0.2325 0.2482 0.2250 0.2426 13,400 +0.02(+7.54%)
Feb 28, 2019 0.2303 0.2501 0.2254 0.2256 38,614 -0.00(-2.13%)
Feb 27, 2019 0.2474 0.2509 0.2300 0.2305 48,017 -0.02(-7.39%)
Feb 26, 2019 0.2570 0.2600 0.2485 0.2489 31,350 -0.01(-3.38%)
Feb 25, 2019 0.2500 0.2659 0.2443 0.2576 142,334 +0.01(+4.25%)
Feb 22, 2019 0.2314 0.2559 0.2314 0.2471 61,600 +0.00(+0.86%)
Feb 21, 2019 0.2393 0.2550 0.2304 0.2450 42,982 -0.00(-1.57%)
Feb 20, 2019 0.2328 0.2500 0.2328 0.2489 22,601 -0.00(-0.44%)
Feb 19, 2019 0.2467 0.2549 0.2335 0.2500 201,487 +0.01(+2.54%)
Feb 15, 2019 0.2500 0.2543 0.2400 0.2438 168,200 +0.00(+0.45%)
Feb 14, 2019 0.2459 0.2469 0.2210 0.2427 62,089 +0.00(+1.55%)
Feb 13, 2019 0.2440 0.2495 0.2244 0.2390 85,635 -0.01(-2.21%)
Feb 12, 2019 0.2528 0.2641 0.2444 0.2444 146,454 -0.01(-2.36%)
Feb 11, 2019 0.2505 0.2505 0.2388 0.2503 152,644 +0.01(+5.52%)
Feb 08, 2019 0.2300 0.2372 0.2243 0.2372 132,400 +0.01(+4.72%)
Feb 07, 2019 0.2319 0.2319 0.2203 0.2265 10,400 -0.00(-1.18%)
Feb 06, 2019 0.2290 0.2295 0.2142 0.2292 76,980 +0.00(+0.53%)
Feb 05, 2019 0.2300 0.2415 0.2050 0.2280 94,261 -0.01(-5.79%)
Feb 04, 2019 0.2173 0.2574 0.2122 0.2420 103,455 +0.02(+10.20%)
Feb 01, 2019 0.2303 0.2310 0.2115 0.2196 63,300 -0.02(-8.04%)
Jan 31, 2019 0.2400 0.2461 0.2375 0.2388 55,867 -0.01(-2.69%)
Jan 30, 2019 0.2300 0.2718 0.2243 0.2454 74,388 +0.01(+6.14%)
Jan 29, 2019 0.2478 0.2478 0.2312 0.2312 23,546 -0.01(-5.63%)
Jan 28, 2019 0.2310 0.2619 0.2310 0.2450 68,654 -0.00(-0.33%)
Jan 25, 2019 0.2505 0.2664 0.2395 0.2458 202,900 -0.00(-1.68%)
Jan 24, 2019 0.2527 0.2661 0.2300 0.2500 176,993 -0.01(-2.19%)
Jan 23, 2019 0.2679 0.2679 0.2556 0.2556 48,024 -0.01(-3.18%)
Jan 22, 2019 0.2680 0.2680 0.2565 0.2640 124,165 +0.01(+4.76%)
Jan 18, 2019 0.2531 0.2660 0.2504 0.2520 55,500 +0.00(+0.00%)
Jan 17, 2019 0.2574 0.2597 0.2520 0.2520 14,150 -0.01(-3.08%)
Jan 16, 2019 0.2601 0.2660 0.2600 0.2600 40,685 -0.00(-0.76%)
Jan 15, 2019 0.2683 0.2683 0.2502 0.2620 71,649 -0.01(-4.10%)
Jan 14, 2019 0.2769 0.2798 0.2600 0.2732 64,204 +0.02(+7.01%)
Jan 11, 2019 0.2620 0.2734 0.2553 0.2553 31,600 -0.00(-1.81%)
Jan 10, 2019 0.2718 0.2750 0.2590 0.2600 56,930 -0.01(-5.25%)
Jan 09, 2019 0.2761 0.2820 0.2730 0.2744 30,410 +0.01(+5.54%)
Jan 08, 2019 0.2613 0.2760 0.2600 0.2600 83,620 +0.00(+0.00%)
Jan 07, 2019 0.2700 0.2810 0.2500 0.2600 100,115 +0.00(+1.17%)
Jan 04, 2019 0.2746 0.2764 0.2460 0.2570 53,300 +0.01(+4.22%)
Jan 03, 2019 0.2575 0.2779 0.2450 0.2466 106,728 -0.01(-4.23%)
Jan 02, 2019 0.2605 0.2680 0.2330 0.2575 93,227 -0.02(-7.04%)
Dec 31, 2018 0.2860 0.2860 0.2364 0.2770 160,800 +0.00(+1.24%)
Dec 28, 2018 0.2623 0.2800 0.2570 0.2736 81,500 +0.01(+4.55%)
Dec 27, 2018 0.2870 0.2877 0.2588 0.2617 120,762 -0.05(-15.58%)
Dec 26, 2018 0.2990 0.3300 0.2900 0.3100 211,382 +0.03(+11.71%)
Dec 24, 2018 0.2630 0.2890 0.2630 0.2775 98,900 +0.02(+6.65%)
Dec 21, 2018 0.2495 0.2602 0.2336 0.2602 319,600 +0.04(+15.80%)
Dec 20, 2018 0.2064 0.2320 0.2064 0.2247 252,303 -0.00(-1.88%)
Dec 19, 2018 0.2149 0.2408 0.2022 0.2290 149,625 +0.01(+4.57%)
Dec 18, 2018 0.2500 0.2500 0.2100 0.2190 127,310 -0.02(-8.75%)
Dec 17, 2018 0.2500 0.2870 0.2340 0.2400 367,523 -0.00(-0.83%)
Dec 14, 2018 0.2073 0.2599 0.2073 0.2420 453,500 +0.03(+14.15%)
Dec 13, 2018 0.2120 0.2190 0.2070 0.2120 100,885 +0.00(+0.52%)
Dec 12, 2018 0.2000 0.2110 0.1950 0.2109 121,729 +0.02(+8.15%)
Dec 11, 2018 0.1950 0.1969 0.1800 0.1950 107,638 -0.00(-1.32%)
Dec 10, 2018 0.1680 0.2110 0.1680 0.1976 222,895 +0.04(+25.06%)
Dec 07, 2018 0.1580 0.1580 0.1580 0.1580 500 +0.01(+3.61%)
Dec 06, 2018 0.1770 0.1882 0.1525 0.1525 69,600 -0.03(-16.71%)
Dec 04, 2018 0.1851 0.1851 0.1830 0.1831 5,500 -0.00(-1.35%)
Dec 03, 2018 0.2297 0.2297 0.1856 0.1856 32,000 -0.04(-17.07%)
Nov 30, 2018 0.2158 0.2280 0.2158 0.2238 13,800 -0.00(-0.09%)
Nov 29, 2018 0.2275 0.2290 0.2200 0.2240 21,613 +0.04(+20.17%)
Nov 28, 2018 0.2076 0.2076 0.1864 0.1864 59,699 -0.01(-6.80%)
Nov 27, 2018 0.2318 0.2318 0.1940 0.2000 22,749 -0.01(-5.57%)
Nov 26, 2018 0.2100 0.2290 0.2056 0.2118 23,890 +0.00(+1.00%)
Nov 23, 2018 0.2097 0.2097 0.2097 0.2097 600 -0.00(-0.14%)
Nov 21, 2018 0.2100 0.2100 0.2100 0 -0.00(-1.36%)
Nov 20, 2018 0.2500 0.2540 0.2120 0.2129 58,807 -0.04(-15.62%)
Nov 19, 2018 0.2673 0.2689 0.2500 0.2523 9,755 -0.02(-6.14%)
Nov 16, 2018 0.2600 0.2789 0.2600 0.2688 11,800 -0.01(-2.29%)
Nov 15, 2018 0.2648 0.2780 0.2648 0.2751 44,200 +0.01(+3.00%)
Nov 14, 2018 0.2542 0.2700 0.2500 0.2671 105,349 +0.02(+6.84%)
Nov 13, 2018 0.2776 0.2776 0.2500 0.2500 51,500 -0.02(-6.37%)
Nov 12, 2018 0.2910 0.2939 0.2600 0.2670 80,128 -0.01(-4.64%)
Nov 09, 2018 0.2800 0.2930 0.2640 0.2800 30,800 -0.03(-9.68%)
Nov 08, 2018 0.3179 0.3179 0.3074 0.3100 21,000 -0.01(-1.59%)
Nov 07, 2018 0.3554 0.3554 0.3000 0.3150 65,100 -0.03(-8.24%)
Nov 06, 2018 0.3542 0.3542 0.3216 0.3433 125,943 +0.02(+5.21%)
Nov 05, 2018 0.3400 0.3648 0.3263 0.3263 119,559 -0.00(-1.45%)
Nov 02, 2018 0.3210 0.3315 0.3185 0.3311 170,700 +0.01(+3.60%)
Nov 01, 2018 0.2927 0.3196 0.2927 0.3196 101,390 +0.03(+8.71%)
Oct 31, 2018 0.2930 0.3006 0.2745 0.2940 118,985 +0.01(+5.00%)
Oct 30, 2018 0.2913 0.3000 0.2800 0.2800 17,120 -0.01(-4.37%)
Oct 29, 2018 0.3170 0.3170 0.2850 0.2928 58,372 +0.01(+2.74%)
Oct 26, 2018 0.3003 0.3040 0.2800 0.2850 108,400 -0.02(-5.09%)
Oct 25, 2018 0.2878 0.3100 0.2800 0.3003 18,000 +0.02(+7.17%)
Oct 24, 2018 0.2950 0.3050 0.2802 0.2802 30,020 -0.01(-5.02%)
Oct 23, 2018 0.3108 0.3108 0.2800 0.2950 32,825 -0.01(-4.53%)
Oct 22, 2018 0.3250 0.3320 0.3000 0.3090 85,818 +0.00(+0.65%)
Oct 19, 2018 0.2691 0.3260 0.2691 0.3070 376,500 +0.04(+17.09%)
Oct 18, 2018 0.2622 0.2622 0.2622 0.2622 355 +0.00(+1.24%)
Oct 17, 2018 0.2650 0.2650 0.2560 0.2590 31,300 -0.01(-2.89%)
Oct 16, 2018 0.2580 0.2667 0.2580 0.2667 7,000 +0.01(+2.97%)
Oct 15, 2018 0.2433 0.2590 0.2433 0.2590 11,950 +0.00(+1.53%)
Oct 12, 2018 0.2325 0.2580 0.2250 0.2551 69,700 +0.03(+12.48%)
Oct 01, 2018 0.2268 0.2268 0.2268 0 -0.00(-1.73%)
Sep 28, 2018 0.2400 0.2400 0.2308 0.2308 3,000 +0.01(+4.91%)
Sep 27, 2018 0.2200 0.2200 0.2200 0.2200 1,558 +0.00(+0.00%)
Sep 25, 2018 0.2200 0.2200 0.2200 0 -0.00(-0.18%)
Sep 24, 2018 0.2210 0.2210 0.2204 0.2204 25,249 -0.01(-5.37%)
Sep 18, 2018 0.2329 0.2329 0.2329 0 -0.01(-2.92%)
Sep 17, 2018 0.2399 0.2399 0.2399 0.2399 2,000 -0.03(-11.70%)
Sep 10, 2018 0.2717 0.2717 0.2717 0 -0.02(-6.63%)
Sep 07, 2018 0.2910 0.2910 0.2910 0.2910 1,000 -0.02(-5.15%)
Sep 06, 2018 0.3080 0.3080 0.3068 0.3068 1,500 -0.00(-0.23%)
Sep 04, 2018 0.3075 0.3075 0.3075 0 -0.02(-5.96%)
Aug 31, 2018 0.3270 0.3270 0.3270 0 +0.00(+0.40%)
Aug 30, 2018 0.3257 0.3257 0.3257 0.3257 5,000 -0.00(-0.43%)
Aug 29, 2018 0.3091 0.3271 0.3091 0.3271 10,300 -0.01(-4.16%)
Aug 24, 2018 0.3413 0.3413 0.3413 0 -0.01(-1.93%)
Aug 16, 2018 0.3480 0.3480 0.3480 0 -0.04(-9.38%)
Aug 13, 2018 0.3840 0.3840 0.3840 0 +0.03(+7.20%)
Aug 10, 2018 0.3300 0.3582 0.3300 0.3582 300 +0.07(+24.90%)
Aug 07, 2018 0.2868 0.2868 0.2868 0 +0.04(+17.93%)
Aug 03, 2018 0.2432 0.2432 0.2432 0 +0.00(+0.00%)
Aug 02, 2018 0.2432 0.2432 0.2432 0.2432 200 -0.01(-5.44%)
Jul 23, 2018 0.2572 0.2572 0.2572 0 +0.03(+15.75%)
Jul 20, 2018 0.2222 0.2222 0.2222 0.2222 2,500 +0.03(+18.19%)
Jul 13, 2018 0.1880 0.1880 0.1880 0 -0.02(-9.62%)
Jul 09, 2018 0.2080 0.2080 0.2080 0 +0.03(+19.54%)
Jul 02, 2018 0.1740 0.1740 0.1740 0 -0.03(-16.59%)
Jun 26, 2018 0.2086 0.2086 0.2086 0 -0.01(-3.60%)
Jun 22, 2018 0.2164 0.2164 0.2164 0 -0.00(-1.55%)
Jun 21, 2018 0.2000 0.2198 0.2000 0.2198 19,500 +0.02(+11.86%)
Jun 20, 2018 0.1965 0.1965 0.1965 0.1965 3,000 -0.02(-7.75%)
Jun 18, 2018 0.2130 0.2130 0.2130 0 -0.01(-3.92%)
Jun 12, 2018 0.2217 0.2217 0.2217 0 -0.01(-3.27%)
Jun 11, 2018 0.2292 0.2292 0.2292 0.2292 500 -0.02(-9.05%)
Jun 01, 2018 0.2520 0.2520 0.2520 0 +0.03(+13.13%)
May 31, 2018 0.2230 0.2230 0.2228 0.2228 1,100 -0.01(-5.69%)
May 29, 2018 0.2362 0.2362 0.2362 0 +0.02(+8.50%)
May 25, 2018 0.2177 0.2177 0.2177 0 -0.01(-5.76%)
May 23, 2018 0.2310 0.2310 0.2310 0 -0.01(-4.90%)
May 21, 2018 0.2429 0.2429 0.2429 0 +0.01(+6.26%)
May 17, 2018 0.2286 0.2286 0.2286 0 +0.01(+4.72%)
May 16, 2018 0.2232 0.2232 0.2183 0.2183 10,000 -0.01(-2.80%)
May 15, 2018 0.2325 0.2325 0.2245 0.2246 8,905 -0.01(-3.61%)
May 14, 2018 0.2388 0.2400 0.2330 0.2330 21,000 +0.00(+2.00%)
May 11, 2018 0.2368 0.2400 0.2284 0.2284 3,470 -0.02(-8.21%)
May 08, 2018 0.2489 0.2489 0.2489 0 +0.03(+15.81%)
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.