Exro Technologies Inc (OP: EXROF )

0.6237 +0.0436 (+7.52%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 0.6021 0.6302 0.6000 0.6250 87,771 +0.02(+2.58%)
Feb 29, 2024 0.6410 0.6410 0.5744 0.6093 160,077 +0.02(+4.15%)
Feb 28, 2024 0.5750 0.6000 0.5749 0.5850 45,565 +0.01(+1.74%)
Feb 27, 2024 0.5750 0.5835 0.5694 0.5750 86,827 +0.00(+0.00%)
Feb 26, 2024 0.5992 0.6041 0.5663 0.5750 215,090 -0.02(-2.74%)
Feb 23, 2024 0.5801 0.6249 0.5801 0.5912 210,219 -0.04(-6.72%)
Feb 22, 2024 0.6375 0.6400 0.6149 0.6338 145,705 +0.01(+1.80%)
Feb 21, 2024 0.6471 0.6600 0.6050 0.6226 83,654 -0.03(-4.55%)
Feb 20, 2024 0.6500 0.6780 0.6440 0.6523 79,881 -0.02(-2.64%)
Feb 16, 2024 0.6400 0.6827 0.6400 0.6700 114,888 +0.03(+4.85%)
Feb 15, 2024 0.6440 0.6590 0.6290 0.6390 58,524 -0.01(-1.30%)
Feb 14, 2024 0.6222 0.6474 0.6221 0.6474 194,361 +0.03(+4.47%)
Feb 13, 2024 0.6515 0.6515 0.6094 0.6197 105,366 -0.03(-4.69%)
Feb 12, 2024 0.6647 0.6962 0.6454 0.6502 100,313 -0.01(-1.68%)
Feb 09, 2024 0.6470 0.6736 0.6390 0.6613 147,976 +0.01(+0.90%)
Feb 08, 2024 0.6051 0.6614 0.5748 0.6554 172,748 +0.05(+7.44%)
Feb 07, 2024 0.6680 0.6680 0.6000 0.6100 177,863 -0.05(-7.77%)
Feb 06, 2024 0.6626 0.6960 0.6500 0.6614 80,726 -0.01(-1.00%)
Feb 05, 2024 0.7086 0.7100 0.6380 0.6681 304,514 -0.04(-5.78%)
Feb 02, 2024 0.6800 0.7185 0.6293 0.7091 176,327 +0.05(+7.28%)
Feb 01, 2024 0.6800 0.6999 0.6300 0.6610 372,114 -0.04(-5.72%)
Jan 31, 2024 0.7605 0.7730 0.6697 0.7011 415,436 -0.07(-8.59%)
Jan 30, 2024 0.7800 0.8000 0.7500 0.7670 250,639 -0.06(-7.10%)
Jan 29, 2024 0.8600 0.9000 0.8100 0.8256 126,748 -0.06(-6.29%)
Jan 26, 2024 0.8288 0.8850 0.8203 0.8810 36,019 +0.09(+10.82%)
Jan 25, 2024 0.8100 0.8200 0.7873 0.7950 32,055 -0.02(-1.85%)
Jan 24, 2024 0.8000 0.8198 0.7846 0.8100 59,969 +0.03(+3.85%)
Jan 23, 2024 0.7783 0.7800 0.7756 0.7800 30,791 +0.01(+1.30%)
Jan 22, 2024 0.7870 0.7957 0.7650 0.7700 106,391 -0.01(-1.28%)
Jan 19, 2024 0.7366 0.7800 0.7202 0.7800 58,394 +0.06(+7.59%)
Jan 18, 2024 0.6931 0.7700 0.6900 0.7250 538,625 -0.04(-5.23%)
Jan 17, 2024 0.8210 0.8210 0.7600 0.7650 49,238 -0.04(-4.38%)
Jan 16, 2024 0.8050 0.8050 0.7398 0.8000 407,038 -0.02(-2.77%)
Jan 12, 2024 0.8500 0.8660 0.8228 0.8228 128,188 -0.03(-3.77%)
Jan 11, 2024 0.8800 0.8950 0.8100 0.8550 146,034 -0.03(-3.53%)
Jan 10, 2024 0.9169 0.9200 0.8843 0.8863 83,261 -0.03(-3.66%)
Jan 09, 2024 0.9857 1.010 0.9200 0.9200 39,031 -0.08(-8.00%)
Jan 08, 2024 0.9500 1.000 0.9500 1.000 68,339 +0.05(+5.29%)
Jan 05, 2024 0.9333 0.9800 0.9333 0.9498 16,472 -0.01(-1.06%)
Jan 04, 2024 0.9700 0.9715 0.9426 0.9600 48,245 +0.04(+4.25%)
Jan 03, 2024 0.9800 0.9800 0.9000 0.9209 169,113 -0.03(-3.55%)
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.