Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exro Technologies Inc (OP: EXROF )

0.5297 +0.0138 (+2.67%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 17, 2024 0.5100 0.5297 0.5100 0.5297 51,786 +0.01(+2.67%)
May 16, 2024 0.5169 0.5172 0.5121 0.5159 46,375 -0.00(-0.79%)
May 15, 2024 0.5264 0.5264 0.5088 0.5200 90,183 +0.01(+1.33%)
May 14, 2024 0.4897 0.5300 0.4897 0.5132 41,482 +0.00(+0.83%)
May 13, 2024 0.4600 0.5136 0.4600 0.5090 62,658 +0.02(+3.88%)
May 10, 2024 0.4800 0.4900 0.4509 0.4900 76,168 +0.01(+1.03%)
May 09, 2024 0.4769 0.4950 0.4574 0.4850 72,440 -0.00(-0.10%)
May 08, 2024 0.5100 0.5100 0.4855 0.4855 37,091 -0.02(-4.80%)
May 07, 2024 0.5125 0.5191 0.5029 0.5100 127,462 +0.00(+0.39%)
May 06, 2024 0.5205 0.5205 0.5057 0.5080 25,712 -0.00(-0.24%)
May 03, 2024 0.5634 0.5634 0.4915 0.5092 87,665 -0.03(-5.70%)
May 02, 2024 0.5300 0.5572 0.5300 0.5400 142,876 -0.00(-0.15%)
May 01, 2024 0.5375 0.5408 0.5325 0.5408 77,797 +0.00(+0.15%)
Apr 30, 2024 0.5555 0.5555 0.5346 0.5400 56,051 +0.01(+1.20%)
Apr 29, 2024 0.5480 0.5500 0.5336 0.5336 41,246 -0.01(-1.71%)
Apr 26, 2024 0.5611 0.5611 0.5416 0.5429 24,558 -0.00(-0.11%)
Apr 25, 2024 0.5349 0.5435 0.5101 0.5435 23,419 +0.02(+3.70%)
Apr 24, 2024 0.5172 0.5440 0.5100 0.5241 72,250 +0.01(+2.76%)
Apr 23, 2024 0.4720 0.5104 0.4592 0.5100 104,377 +0.06(+12.73%)
Apr 22, 2024 0.4716 0.4716 0.4501 0.4524 62,495 -0.02(-3.79%)
Apr 19, 2024 0.4600 0.5000 0.4490 0.4702 41,239 +0.00(+0.60%)
Apr 18, 2024 0.4650 0.4822 0.4472 0.4674 120,061 -0.01(-1.91%)
Apr 17, 2024 0.5000 0.5193 0.4737 0.4765 141,082 -0.02(-3.93%)
Apr 16, 2024 0.4907 0.5146 0.4750 0.4960 125,085 +0.01(+2.31%)
Apr 15, 2024 0.5300 0.5300 0.4800 0.4848 115,665 -0.04(-6.77%)
Apr 12, 2024 0.5584 0.5609 0.5200 0.5200 181,078 -0.05(-9.57%)
Apr 11, 2024 0.5800 0.5882 0.5590 0.5750 79,992 -0.02(-2.89%)
Apr 10, 2024 0.6750 0.6750 0.5800 0.5921 86,038 -0.03(-4.27%)
Apr 09, 2024 0.6410 0.6836 0.6100 0.6185 121,801 -0.03(-4.11%)
Apr 08, 2024 0.6344 0.6520 0.6264 0.6450 78,114 +0.04(+5.95%)
Apr 05, 2024 0.6020 0.6261 0.5937 0.6088 42,757 +0.00(+0.59%)
Apr 04, 2024 0.6570 0.6570 0.6000 0.6052 140,087 -0.04(-6.62%)
Apr 03, 2024 0.5900 0.6500 0.5880 0.6481 106,977 +0.04(+6.40%)
Apr 02, 2024 0.6000 0.6206 0.5800 0.6091 148,523 -0.04(-5.52%)
Apr 01, 2024 0.7270 0.7270 0.6340 0.6447 261,442 -0.05(-6.94%)
Mar 28, 2024 0.5900 0.6928 0.5852 0.6928 228,826 +0.11(+19.43%)
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%)
Jan 02, 2024 0.9900 0.9900 0.9500 0.9548 108,633 +0.00(+0.49%)
Dec 29, 2023 0.9690 0.9967 0.9500 0.9501 219,878 -0.03(-2.82%)
Dec 28, 2023 0.9160 0.9932 0.9000 0.9777 183,398 +0.07(+8.25%)
Dec 27, 2023 0.8930 0.9126 0.8833 0.9032 111,835 -0.01(-0.75%)
Dec 26, 2023 0.8751 0.9200 0.8751 0.9100 98,728 +0.00(+0.43%)
Dec 22, 2023 0.9000 0.9185 0.8883 0.9061 67,816 +0.01(+0.68%)
Dec 21, 2023 0.8800 0.9122 0.8800 0.9000 121,633 +0.01(+0.64%)
Dec 20, 2023 0.8908 0.9400 0.8687 0.8943 222,858 -0.03(-3.31%)
Dec 19, 2023 0.9800 0.9800 0.8793 0.9249 341,806 -0.06(-5.62%)
Dec 18, 2023 1.040 1.040 0.9800 0.9800 122,649 -0.05(-4.85%)
Dec 15, 2023 1.040 1.040 0.9815 1.030 199,626 -0.01(-0.96%)
Dec 14, 2023 1.018 1.050 1.018 1.040 159,772 +0.03(+2.97%)
Dec 13, 2023 1.016 1.040 0.9961 1.010 96,067 +0.00(+0.00%)
Dec 12, 2023 1.030 1.036 1.000 1.010 57,819 -0.03(-3.16%)
Dec 11, 2023 1.050 1.072 1.034 1.043 66,570 -0.02(-1.60%)
Dec 08, 2023 1.026 1.060 1.015 1.060 58,529 +0.04(+3.92%)
Dec 07, 2023 0.9919 1.026 0.9868 1.020 54,672 +0.02(+2.00%)
Dec 06, 2023 1.020 1.034 0.9841 1.000 108,097 -0.03(-2.91%)
Dec 05, 2023 1.015 1.050 1.015 1.030 106,577 -0.02(-1.90%)
Dec 04, 2023 1.061 1.100 1.045 1.050 107,444 -0.06(-5.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.