Exro Technologies Inc (TSX: EXRO )

0.4850 -0.0250 (-4.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.4950 0.4950 0.4700 0.4850 149,134 -0.03(-4.90%)
Jun 21, 2024 0.5200 0.5300 0.4850 0.5100 146,638 +0.00(+0.00%)
Jun 20, 2024 0.5000 0.5200 0.4900 0.5100 248,290 +0.02(+3.03%)
Jun 19, 2024 0.5000 0.5000 0.4800 0.4950 89,706 +0.01(+2.06%)
Jun 18, 2024 0.5200 0.5200 0.4800 0.4850 88,026 -0.03(-4.90%)
Jun 17, 2024 0.4900 0.5200 0.4700 0.5100 209,258 +0.01(+2.00%)
Jun 14, 2024 0.5000 0.5100 0.4600 0.5000 392,205 +0.00(+0.00%)
Jun 13, 2024 0.5200 0.6000 0.4900 0.5000 724,678 +0.01(+2.04%)
Jun 12, 2024 0.5500 0.5500 0.4900 0.4900 407,921 -0.04(-7.55%)
Jun 11, 2024 0.5800 0.5800 0.5000 0.5300 284,141 -0.03(-5.36%)
Jun 10, 2024 0.6100 0.6700 0.5400 0.5600 405,396 -0.04(-6.67%)
Jun 07, 2024 0.6500 0.6500 0.5800 0.6000 165,905 -0.03(-4.76%)
Jun 06, 2024 0.6800 0.6800 0.6300 0.6300 66,563 -0.02(-3.08%)
Jun 05, 2024 0.6600 0.6700 0.6400 0.6500 56,994 +0.00(+0.00%)
Jun 04, 2024 0.7100 0.7100 0.6400 0.6500 107,020 -0.04(-5.80%)
Jun 03, 2024 0.6600 0.6900 0.6600 0.6900 48,138 +0.03(+4.55%)
May 31, 2024 0.6800 0.6800 0.6600 0.6600 52,679 +0.00(+0.00%)
May 30, 2024 0.7000 0.7000 0.6500 0.6600 99,823 -0.03(-4.35%)
May 29, 2024 0.6900 0.7000 0.6700 0.6900 83,029 +0.00(+0.00%)
May 28, 2024 0.7200 0.7200 0.6900 0.6900 145,540 -0.03(-4.17%)
May 27, 2024 0.7200 0.7300 0.7200 0.7200 65,502 +0.00(+0.00%)
May 24, 2024 0.7300 0.7500 0.7100 0.7200 126,259 -0.01(-1.37%)
May 23, 2024 0.7500 0.7600 0.7200 0.7300 92,046 -0.01(-1.35%)
May 22, 2024 0.7600 0.7600 0.7300 0.7400 40,973 -0.01(-1.33%)
May 21, 2024 0.7100 0.7600 0.7100 0.7500 145,323 +0.04(+5.63%)
May 17, 2024 0.7100 0 +0.00(+0.00%)
May 16, 2024 0.7000 0.7100 0.7000 0.7100 56,248 +0.01(+1.43%)
May 15, 2024 0.7100 0.7100 0.7000 0.7000 57,070 +0.00(+0.00%)
May 14, 2024 0.7000 0.7200 0.6900 0.7000 109,950 +0.00(+0.00%)
May 13, 2024 0.6700 0.7000 0.6700 0.7000 74,996 +0.04(+6.06%)
May 10, 2024 0.6700 0.6700 0.6300 0.6600 139,492 -0.01(-1.49%)
May 09, 2024 0.6500 0.6800 0.6300 0.6700 195,072 +0.01(+1.52%)
May 08, 2024 0.7000 0.7000 0.6600 0.6600 38,885 -0.04(-5.71%)
May 07, 2024 0.7000 0.7000 0.6800 0.7000 50,153 +0.01(+1.45%)
May 06, 2024 0.6800 0.7200 0.6800 0.6900 35,244 +0.01(+1.47%)
May 03, 2024 0.7600 0.7700 0.6800 0.6800 532,829 -0.08(-10.53%)
May 02, 2024 0.7600 0.7600 0.7300 0.7600 9,502 +0.00(+0.00%)
May 01, 2024 0.7300 0.7600 0.7300 0.7600 97,874 +0.02(+2.70%)
Apr 30, 2024 0.7700 0.7700 0.7300 0.7400 75,950 -0.01(-1.33%)
Apr 29, 2024 0.7800 0.7800 0.7200 0.7500 95,718 +0.01(+1.35%)
Apr 26, 2024 0.7600 0.7700 0.7400 0.7400 33,651 +0.00(+0.00%)
Apr 25, 2024 0.7200 0.7400 0.7000 0.7400 91,662 +0.03(+4.23%)
Apr 24, 2024 0.7200 0.7500 0.7000 0.7100 81,470 +0.00(+0.00%)
Apr 23, 2024 0.6700 0.7100 0.6400 0.7100 98,443 +0.06(+9.23%)
Apr 22, 2024 0.6800 0.6800 0.6100 0.6500 123,774 +0.00(+0.00%)
Apr 19, 2024 0.6600 0.6900 0.6200 0.6500 166,560 -0.03(-4.41%)
Apr 18, 2024 0.6400 0.6800 0.6300 0.6800 116,718 +0.02(+3.03%)
Apr 17, 2024 0.7200 0.7400 0.6500 0.6600 180,422 -0.03(-4.35%)
Apr 16, 2024 0.6600 0.7100 0.6500 0.6900 208,822 +0.03(+4.55%)
Apr 15, 2024 0.7500 0.7500 0.6400 0.6600 331,724 -0.05(-7.04%)
Apr 12, 2024 0.7700 0.7800 0.7100 0.7100 458,289 -0.08(-10.13%)
Apr 11, 2024 0.8000 0.8000 0.7700 0.7900 133,865 -0.02(-2.47%)
Apr 10, 2024 0.8300 0.8300 0.8000 0.8100 116,528 -0.03(-3.57%)
Apr 09, 2024 0.9000 0.9200 0.8300 0.8400 316,359 -0.05(-5.62%)
Apr 08, 2024 0.8600 0.9000 0.8300 0.8900 163,933 +0.04(+4.71%)
Apr 05, 2024 0.8100 0.8500 0.8100 0.8500 104,391 +0.02(+2.41%)
Apr 04, 2024 0.8800 0.8900 0.8100 0.8300 137,062 -0.04(-4.60%)
Apr 03, 2024 0.8400 0.8800 0.7900 0.8700 172,213 +0.04(+4.82%)
Apr 02, 2024 0.7900 0.8300 0.7800 0.8300 179,087 -0.06(-6.74%)
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.