Financial News
Exro Technologies Inc (OP: EXROF )
0.3400
-0.0300
(-8.11%)
Streaming Delayed Price
Updated: 10:35 AM EDT, Jun 14, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
May 07, 2018 | 0.2149 | 0.2149 | 0.2149 | 0.2149 | 470 | -0.00(-0.05%) |
Apr 30, 2018 | 0.2150 | 0.2150 | 0.2150 | 0 | -0.02(-6.89%) | |
Apr 19, 2018 | 0.2309 | 0.2309 | 0.2309 | 0 | -0.01(-4.11%) | |
Apr 12, 2018 | 0.2408 | 0.2408 | 0.2408 | 0 | +0.00(+1.65%) | |
Apr 10, 2018 | 0.2369 | 0.2369 | 0.2369 | 0 | +0.08(+49.75%) | |
Apr 02, 2018 | 0.1582 | 0.1582 | 0.1582 | 0 | +0.00(+0.91%) | |
Mar 29, 2018 | 0.1568 | 0.1568 | 0.1568 | 0 | -0.02(-12.94%) | |
Mar 22, 2018 | 0.1801 | 0.1801 | 0.1801 | 0 | -0.01(-5.22%) | |
Mar 20, 2018 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | |
Mar 16, 2018 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-1.96%) | |
Mar 12, 2018 | 0.2040 | 0.2040 | 0.2040 | 0 | -0.01(-5.99%) | |
Mar 09, 2018 | 0.2190 | 0.2200 | 0.2170 | 0.2170 | 8,620 | +0.01(+3.09%) |
Mar 08, 2018 | 0.2105 | 0.2105 | 0.2105 | 0.2105 | 500 | -0.00(-1.17%) |
Feb 28, 2018 | 0.2130 | 0.2130 | 0.2130 | 0 | -0.02(-10.39%) | |
Feb 26, 2018 | 0.2377 | 0.2377 | 0.2377 | 0 | -0.11(-31.18%) | |
Feb 15, 2018 | 0.3454 | 0.3454 | 0.3454 | 0 | +0.01(+4.38%) | |
Feb 12, 2018 | 0.3309 | 0.3309 | 0.3309 | 0 | -0.02(-4.80%) | |
Feb 09, 2018 | 0.3476 | 0.3476 | 0.3476 | 0.3476 | 5,000 | -0.00(-0.40%) |
Feb 07, 2018 | 0.3490 | 0.3490 | 0.3490 | 0 | -0.03(-8.66%) | |
Feb 01, 2018 | 0.3821 | 0.3821 | 0.3821 | 0 | +0.00(+0.79%) | |
Jan 30, 2018 | 0.3791 | 0.3791 | 0.3791 | 0 | +0.01(+2.71%) | |
Jan 29, 2018 | 0.3677 | 0.3691 | 0.3670 | 0.3691 | 26,405 | +0.00(+1.07%) |
Jan 26, 2018 | 0.3937 | 0.3937 | 0.3652 | 0.3652 | 5,000 | -0.01(-3.49%) |
Jan 23, 2018 | 0.3784 | 0.3784 | 0.3784 | 0 | -0.03(-6.34%) | |
Jan 19, 2018 | 0.4040 | 0.4040 | 0.4040 | 60 | -0.00(-0.49%) | |
Jan 18, 2018 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 10,000 | +0.01(+1.63%) |
Jan 17, 2018 | 0.4052 | 0.4052 | 0.3995 | 0.3995 | 3,000 | +0.00(+0.23%) |
Jan 09, 2018 | 0.3986 | 0.3986 | 0.3986 | 0 | +0.01(+1.40%) | |
Jan 02, 2018 | 0.3931 | 0.3931 | 0.3931 | 0 | +0.02(+6.39%) | |
Dec 29, 2017 | 0.3695 | 0.3695 | 0.3695 | 0 | -0.05(-10.99%) | |
Dec 28, 2017 | 0.4151 | 0.4151 | 0.4151 | 0.4151 | 2,000 | +0.02(+4.66%) |
Dec 22, 2017 | 0.3966 | 0.3966 | 0.3966 | 0 | +0.01(+2.69%) | |
Dec 21, 2017 | 0.3860 | 0.3863 | 0.3860 | 0.3862 | 4,000 | -0.00(-0.39%) |
Dec 20, 2017 | 0.3877 | 0.3877 | 0.3877 | 0.3877 | 5,000 | +0.01(+3.58%) |
Dec 18, 2017 | 0.3743 | 0.3743 | 0.3743 | 0 | -0.03(-6.38%) | |
Dec 15, 2017 | 0.4500 | 0.4500 | 0.3997 | 0.3998 | 9,143 | -0.05(-11.08%) |
Dec 13, 2017 | 0.4496 | 0.4496 | 0.4496 | 0 | -0.01(-2.92%) | |
Dec 12, 2017 | 0.4698 | 0.4698 | 0.4631 | 0.4631 | 1,900 | -0.03(-6.50%) |
Dec 11, 2017 | 0.4940 | 0.5311 | 0.4940 | 0.4953 | 9,300 | +0.01(+1.70%) |
Dec 08, 2017 | 0.4876 | 0.4876 | 0.4706 | 0.4870 | 24,690 | -0.01(-2.40%) |
Dec 07, 2017 | 0.4553 | 0.4990 | 0.4454 | 0.4990 | 26,151 | +0.04(+7.96%) |
Dec 06, 2017 | 0.4309 | 0.4632 | 0.4309 | 0.4622 | 38,483 | +0.08(+19.46%) |
Dec 05, 2017 | 0.3800 | 0.3869 | 0.3800 | 0.3869 | 5,500 | +0.01(+3.92%) |
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.
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.