Canada markets closed

Exro Technologies Inc. (EXROF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5080-0.0012 (-0.24%)
At close: 01:19PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.52100.52100.50600.50800.508025,700
May 03, 20240.55500.56300.49200.50900.509087,700
May 02, 20240.53000.55700.53000.54000.5400142,900
May 01, 20240.53800.54100.53200.54100.541077,800
Apr 30, 20240.55600.55600.53500.54000.540056,100
Apr 29, 20240.55000.55000.53400.53400.534041,200
Apr 26, 20240.55000.56100.54200.54300.543024,600
Apr 25, 20240.53500.54400.51000.54400.544023,400
Apr 24, 20240.51700.54400.51000.52400.524072,300
Apr 23, 20240.45900.51000.45900.51000.5100104,400
Apr 22, 20240.46900.47200.45000.45200.452062,500
Apr 19, 20240.46000.50000.44900.47000.470041,200
Apr 18, 20240.46500.48200.44700.46700.4670120,100
Apr 17, 20240.49500.51900.47400.47700.4770141,100
Apr 16, 20240.50600.51500.47500.49600.4960125,100
Apr 15, 20240.53000.53000.48000.48500.4850115,700
Apr 12, 20240.55900.56100.52000.52000.5200181,100
Apr 11, 20240.58000.58800.55900.57500.575080,000
Apr 10, 20240.67500.67500.58000.59200.592086,000
Apr 09, 20240.64100.68400.61000.61900.6190121,800
Apr 08, 20240.63400.65200.62600.64500.645078,100
Apr 05, 20240.60200.62600.59400.60900.609042,800
Apr 04, 20240.65700.65700.60000.60500.6050140,100
Apr 03, 20240.59000.65000.58800.64800.6480107,000
Apr 02, 20240.58700.62100.58000.60900.6090148,500
Apr 01, 20240.72700.72700.63400.64500.6450261,400
Mar 28, 20240.58800.69300.58500.69300.6930228,800
Mar 27, 20240.55500.61000.55000.58000.5800169,600
Mar 26, 20240.55000.56300.55000.55900.5590249,600
Mar 25, 20240.52000.55200.52000.55200.5520159,600
Mar 22, 20240.54000.55600.52000.53300.5330131,800
Mar 21, 20240.54000.56700.54000.54600.546069,500
Mar 20, 20240.51500.54000.51000.54000.5400133,100
Mar 19, 20240.56500.56500.52000.52000.5200321,900
Mar 18, 20240.56600.57000.55100.55400.554098,000
Mar 15, 20240.54300.60000.54300.56300.5630291,400
Mar 14, 20240.60000.60000.57000.57000.5700108,200
Mar 13, 20240.59000.60000.58400.59900.599042,000
Mar 12, 20240.58100.60000.58100.59600.596023,700
Mar 11, 20240.58500.60000.56700.59300.5930150,400
Mar 08, 20240.61300.61300.59200.59600.596089,400
Mar 07, 20240.60600.61600.60000.61600.616067,200
Mar 06, 20240.60000.61500.59000.61500.615063,100
Mar 05, 20240.54800.59000.54800.59000.5900147,200
Mar 04, 20240.61500.63000.59000.60000.6000126,500
Mar 01, 20240.60200.63000.60000.62500.625087,800
Feb 29, 20240.64100.64100.57400.60900.6090160,100
Feb 28, 20240.57500.60000.57500.58500.585045,600
Feb 27, 20240.57500.58400.56900.57500.575086,800
Feb 26, 20240.59900.60400.56600.57500.5750215,100
Feb 23, 20240.58000.62500.58000.59100.5910210,200
Feb 22, 20240.63800.64000.61500.63400.6340145,700
Feb 21, 20240.64700.66000.60500.62300.623083,700
Feb 20, 20240.65000.67800.64400.65200.652079,900
Feb 16, 20240.64000.68300.64000.67000.6700114,900
Feb 15, 20240.64400.65900.62900.63900.639058,500
Feb 14, 20240.62200.64700.62200.64700.6470194,400
Feb 13, 20240.64000.65200.60900.62000.6200105,400
Feb 12, 20240.66000.69600.64500.65000.6500100,300
Feb 09, 20240.64700.67400.63900.66100.6610148,000
Feb 08, 20240.60500.66100.57500.65500.6550172,700
Feb 07, 20240.66800.66800.60000.61000.6100177,900
Feb 06, 20240.66300.69600.65000.66100.661080,700
Feb 05, 20240.68600.71000.63800.66800.6680304,500
Feb 02, 20240.68000.71900.62900.70900.7090176,300
Feb 01, 20240.68100.70000.63000.66100.6610372,100
Jan 31, 20240.77300.77300.67000.70100.7010415,400
Jan 30, 20240.78000.80000.75000.76700.7670250,600
Jan 29, 20240.90000.90000.81000.82600.8260126,700
Jan 26, 20240.82900.88500.82000.88100.881036,000
Jan 25, 20240.78800.82000.78700.79500.795032,100
Jan 24, 20240.80000.82000.78500.81000.810060,000
Jan 23, 20240.77800.78000.77600.78000.780030,800
Jan 22, 20240.78700.79600.76500.77000.7700106,400
Jan 19, 20240.73700.78000.72000.78000.780058,400
Jan 18, 20240.69300.77000.69000.72500.7250538,600
Jan 17, 20240.82100.82100.76000.76500.765049,200
Jan 16, 20240.80500.80500.74000.80000.8000407,000
Jan 12, 20240.85700.86600.82300.82300.8230128,200
Jan 11, 20240.88000.89500.81000.85500.8550146,000
Jan 10, 20240.91700.92000.88400.88600.886083,300
Jan 09, 20240.98601.01000.92000.92000.920039,000
Jan 08, 20240.95001.00000.95001.00001.000068,300
Jan 05, 20240.98000.98000.93300.95000.950016,500
Jan 04, 20240.97000.97200.94300.96000.960048,200
Jan 03, 20240.98000.98000.90000.92100.9210169,100
Jan 02, 20240.99000.99000.95000.95500.9550108,600
Dec 29, 20230.96900.99700.95000.95000.9500219,900
Dec 28, 20230.91600.99300.90000.97800.9780183,400
Dec 27, 20230.89300.91300.88300.90300.9030111,800
Dec 26, 20230.87500.92000.87500.91000.910098,700
Dec 22, 20230.90000.91900.88800.90600.906067,800
Dec 21, 20230.88000.91200.88000.90000.9000121,600
Dec 20, 20230.89100.94000.86900.89400.8940222,900
Dec 19, 20230.98000.98000.87900.92500.9250341,800
Dec 18, 20231.04001.04000.98000.98000.9800122,600
Dec 15, 20231.04001.04000.98201.03001.0300199,600
Dec 14, 20231.01801.05001.01801.04001.0400159,800
Dec 13, 20231.01601.04000.99601.01001.010096,100
Dec 12, 20231.03001.03601.00001.01001.010057,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...