OTC Markets OTCQB - Delayed Quote USD

Exro Technologies Inc. (EXROF)

Compare
0.1060 -0.0075 (-6.61%)
At close: October 25 at 3:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.1180 0.1180 0.1000 0.1060 0.1060 352,500
Oct 24, 2024 0.1150 0.1180 0.1100 0.1140 0.1140 146,100
Oct 23, 2024 0.1400 0.1400 0.1100 0.1100 0.1100 362,300
Oct 22, 2024 0.1000 0.1180 0.0990 0.1180 0.1180 238,600
Oct 21, 2024 0.1230 0.1250 0.1080 0.1080 0.1080 331,400
Oct 18, 2024 0.1250 0.1300 0.1150 0.1200 0.1200 329,400
Oct 17, 2024 0.1430 0.1430 0.1240 0.1250 0.1250 210,700
Oct 16, 2024 0.1500 0.1500 0.1400 0.1440 0.1440 435,600
Oct 15, 2024 0.1480 0.1500 0.1400 0.1450 0.1450 181,700
Oct 14, 2024 0.1570 0.1600 0.1260 0.1470 0.1470 35,300
Oct 11, 2024 0.1600 0.1600 0.1410 0.1450 0.1450 283,400
Oct 10, 2024 0.1560 0.1600 0.1450 0.1570 0.1570 279,000
Oct 9, 2024 0.1550 0.1620 0.1500 0.1540 0.1540 482,900
Oct 8, 2024 0.1670 0.1740 0.1400 0.1520 0.1520 354,300
Oct 7, 2024 0.1740 0.1780 0.1650 0.1690 0.1690 190,400
Oct 4, 2024 0.1870 0.1910 0.1700 0.1740 0.1740 337,400
Oct 3, 2024 0.1890 0.1890 0.1810 0.1880 0.1880 235,000
Oct 2, 2024 0.1950 0.1950 0.1890 0.1890 0.1890 104,400
Oct 1, 2024 0.3800 0.3800 0.1990 0.2000 0.2000 200,400
Sep 30, 2024 0.3470 0.3470 0.2110 0.2110 0.2110 163,500
Sep 27, 2024 0.2530 0.2630 0.2300 0.2350 0.2350 355,800
Sep 26, 2024 0.2500 0.2550 0.2330 0.2380 0.2380 580,800
Sep 25, 2024 0.2110 0.2110 0.1950 0.1950 0.1950 26,800
Sep 24, 2024 0.2000 0.2040 0.1980 0.1980 0.1980 34,400
Sep 23, 2024 0.2070 0.2070 0.1950 0.2030 0.2030 213,400
Sep 20, 2024 0.1900 0.2070 0.1800 0.2000 0.2000 195,000
Sep 19, 2024 0.2100 0.2100 0.1970 0.1970 0.1970 164,200
Sep 18, 2024 0.2050 0.2100 0.2000 0.2000 0.2000 126,500
Sep 17, 2024 0.2330 0.2330 0.2100 0.2150 0.2150 118,100
Sep 16, 2024 0.2260 0.2360 0.2260 0.2280 0.2280 104,000
Sep 13, 2024 0.2000 0.2800 0.2000 0.2310 0.2310 27,600
Sep 12, 2024 0.2440 0.2500 0.2140 0.2370 0.2370 71,700
Sep 11, 2024 0.2080 0.2500 0.2080 0.2380 0.2380 50,600
Sep 10, 2024 0.2500 0.2500 0.2400 0.2450 0.2450 72,800
Sep 9, 2024 0.2500 0.2500 0.2090 0.2400 0.2400 49,400
Sep 6, 2024 0.2400 0.2400 0.2190 0.2190 0.2190 128,000
Sep 5, 2024 0.2500 0.2750 0.2180 0.2370 0.2370 147,600
Sep 4, 2024 0.2840 0.3070 0.2800 0.2990 0.2990 77,700
Sep 3, 2024 0.2960 0.2990 0.2750 0.2820 0.2820 39,200
Aug 30, 2024 0.3000 0.3050 0.2880 0.3050 0.3050 46,400
Aug 29, 2024 0.3140 0.3140 0.2870 0.3000 0.3000 73,900
Aug 28, 2024 0.3000 0.3260 0.3000 0.3220 0.3220 28,000
Aug 27, 2024 0.3200 0.3360 0.2630 0.3290 0.3290 218,100
Aug 26, 2024 0.2550 0.3100 0.2500 0.3000 0.3000 121,800
Aug 23, 2024 0.2400 0.2500 0.2350 0.2400 0.2400 62,000
Aug 22, 2024 0.2630 0.2670 0.2300 0.2310 0.2310 244,800
Aug 21, 2024 0.2300 0.2420 0.2060 0.2340 0.2340 171,700
Aug 20, 2024 0.1930 0.2160 0.1760 0.2160 0.2160 217,000
Aug 19, 2024 0.2300 0.2380 0.1860 0.1990 0.1990 192,100
Aug 16, 2024 0.2360 0.2550 0.2050 0.2090 0.2090 346,300
Aug 15, 2024 0.3660 0.4000 0.1710 0.2410 0.2410 1,265,100
Aug 14, 2024 0.3800 0.4000 0.3800 0.3900 0.3900 123,200
Aug 13, 2024 0.4300 0.4400 0.3740 0.3900 0.3900 115,300
Aug 12, 2024 0.4000 0.4000 0.3880 0.4000 0.4000 48,900
Aug 9, 2024 0.3990 0.4000 0.3710 0.3880 0.3880 19,200
Aug 8, 2024 0.3880 0.3940 0.3780 0.3940 0.3940 67,300
Aug 7, 2024 0.3710 0.4000 0.3600 0.3710 0.3710 87,000
Aug 6, 2024 0.3610 0.3680 0.3440 0.3680 0.3680 58,500
Aug 5, 2024 0.3530 0.5000 0.3240 0.3300 0.3300 47,600
Aug 2, 2024 0.4750 0.4750 0.3600 0.3600 0.3600 122,300
Aug 1, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 17,100
Jul 31, 2024 0.4130 0.4130 0.3950 0.4010 0.4010 30,300
Jul 30, 2024 0.4000 0.4130 0.4000 0.4000 0.4000 22,100
Jul 29, 2024 0.3520 0.4070 0.3520 0.3960 0.3960 39,000
Jul 26, 2024 0.4030 0.4120 0.3920 0.4000 0.4000 30,000
Jul 25, 2024 0.3940 0.4100 0.3900 0.3940 0.3940 37,200
Jul 24, 2024 0.4130 0.4140 0.3920 0.3990 0.3990 36,500
Jul 23, 2024 0.4360 0.4360 0.4020 0.4120 0.4120 8,400
Jul 22, 2024 0.3950 0.4100 0.3800 0.3920 0.3920 27,300
Jul 19, 2024 0.4120 0.4210 0.4030 0.4030 0.4030 22,200
Jul 18, 2024 0.4080 0.4130 0.3880 0.3880 0.3880 83,400
Jul 17, 2024 0.4300 0.4300 0.3940 0.4140 0.4140 13,800
Jul 16, 2024 0.3790 0.4310 0.3790 0.4210 0.4210 62,000
Jul 15, 2024 0.3750 0.4000 0.3500 0.3800 0.3800 188,400
Jul 12, 2024 0.3690 0.3900 0.3690 0.3870 0.3870 138,600
Jul 11, 2024 0.3680 0.3680 0.3600 0.3600 0.3600 65,000
Jul 10, 2024 0.3860 0.3860 0.3560 0.3600 0.3600 170,700
Jul 9, 2024 0.3990 0.4010 0.3780 0.3820 0.3820 150,300
Jul 8, 2024 0.4050 0.4250 0.3990 0.4090 0.4090 81,000
Jul 5, 2024 0.4120 0.4310 0.3870 0.4000 0.4000 338,300
Jul 3, 2024 0.4160 0.4500 0.4160 0.4400 0.4400 32,100
Jul 2, 2024 0.5000 0.5000 0.4300 0.4400 0.4400 145,300
Jul 1, 2024 0.4730 0.5550 0.4700 0.5070 0.5070 150,200
Jun 28, 2024 0.5000 0.5700 0.4600 0.4670 0.4670 292,200
Jun 27, 2024 0.3610 0.4200 0.3610 0.4200 0.4200 135,400
Jun 26, 2024 0.3310 0.3680 0.3310 0.3630 0.3630 86,100
Jun 25, 2024 0.3300 0.3500 0.3300 0.3500 0.3500 94,500
Jun 24, 2024 0.3860 0.3860 0.3450 0.3480 0.3480 149,300
Jun 21, 2024 0.3750 0.3810 0.3600 0.3650 0.3650 242,100
Jun 20, 2024 0.3550 0.3820 0.3550 0.3750 0.3750 165,900
Jun 18, 2024 0.3760 0.3760 0.3540 0.3560 0.3560 87,600
Jun 17, 2024 0.3600 0.3740 0.3440 0.3740 0.3740 143,400
Jun 14, 2024 0.3500 0.3750 0.3330 0.3500 0.3500 227,100
Jun 13, 2024 0.3940 0.4270 0.3600 0.3700 0.3700 309,700
Jun 12, 2024 0.3720 0.3970 0.3600 0.3690 0.3690 273,600
Jun 11, 2024 0.4090 0.4180 0.3630 0.4000 0.4000 270,500
Jun 10, 2024 0.4140 0.4710 0.3950 0.4050 0.4050 224,200
Jun 7, 2024 0.4600 0.4690 0.4340 0.4340 0.4340 46,500
Jun 6, 2024 0.4940 0.4940 0.4600 0.4600 0.4600 35,800
Jun 5, 2024 0.4600 0.5130 0.4600 0.4680 0.4680 120,100
Jun 4, 2024 0.4990 0.5100 0.4690 0.4730 0.4730 82,800
Jun 3, 2024 0.4890 0.4990 0.4890 0.4990 0.4990 79,200
May 31, 2024 0.4900 0.4900 0.4800 0.4900 0.4900 93,200
May 30, 2024 0.4810 0.5000 0.4800 0.4850 0.4850 163,300
May 29, 2024 0.5030 0.5130 0.4900 0.4950 0.4950 99,900
May 28, 2024 0.5320 0.5320 0.5100 0.5130 0.5130 48,000
May 24, 2024 0.5010 0.5500 0.5010 0.5400 0.5400 106,500
May 23, 2024 0.5500 0.5500 0.5230 0.5230 0.5230 52,000
May 22, 2024 0.5550 0.5550 0.5350 0.5400 0.5400 94,700
May 21, 2024 0.5200 0.5520 0.5170 0.5400 0.5400 117,300
May 20, 2024 0.5630 0.5630 0.4790 0.5200 0.5200 37,500
May 17, 2024 0.5100 0.5300 0.5100 0.5300 0.5300 51,800
May 16, 2024 0.5170 0.5170 0.5120 0.5160 0.5160 46,400
May 15, 2024 0.5260 0.5260 0.5090 0.5200 0.5200 90,200
May 14, 2024 0.4900 0.5300 0.4900 0.5130 0.5130 41,500
May 13, 2024 0.4600 0.5140 0.4600 0.5090 0.5090 62,700
May 10, 2024 0.4800 0.4900 0.4510 0.4900 0.4900 76,200
May 9, 2024 0.4770 0.4950 0.4570 0.4850 0.4850 72,400
May 8, 2024 0.5100 0.5100 0.4860 0.4860 0.4860 37,100
May 7, 2024 0.5130 0.5190 0.5030 0.5100 0.5100 127,500
May 6, 2024 0.5210 0.5210 0.5060 0.5080 0.5080 25,700
May 3, 2024 0.5550 0.5630 0.4920 0.5090 0.5090 87,700
May 2, 2024 0.5300 0.5570 0.5300 0.5400 0.5400 142,900
May 1, 2024 0.5380 0.5410 0.5320 0.5410 0.5410 77,800
Apr 30, 2024 0.5560 0.5560 0.5350 0.5400 0.5400 56,100
Apr 29, 2024 0.5500 0.5500 0.5340 0.5340 0.5340 41,200
Apr 26, 2024 0.5500 0.5610 0.5420 0.5430 0.5430 24,600
Apr 25, 2024 0.5350 0.5440 0.5100 0.5440 0.5440 23,400
Apr 24, 2024 0.5170 0.5440 0.5100 0.5240 0.5240 72,300
Apr 23, 2024 0.4590 0.5100 0.4590 0.5100 0.5100 104,400
Apr 22, 2024 0.4690 0.4720 0.4500 0.4520 0.4520 62,500
Apr 19, 2024 0.4600 0.5000 0.4490 0.4700 0.4700 41,200
Apr 18, 2024 0.4650 0.4820 0.4470 0.4670 0.4670 120,100
Apr 17, 2024 0.4950 0.5190 0.4740 0.4770 0.4770 141,100
Apr 16, 2024 0.5060 0.5150 0.4750 0.4960 0.4960 125,100
Apr 15, 2024 0.5300 0.5300 0.4800 0.4850 0.4850 115,700
Apr 12, 2024 0.5590 0.5610 0.5200 0.5200 0.5200 181,100
Apr 11, 2024 0.5800 0.5880 0.5590 0.5750 0.5750 80,000
Apr 10, 2024 0.6750 0.6750 0.5800 0.5920 0.5920 86,000
Apr 9, 2024 0.6410 0.6840 0.6100 0.6190 0.6190 121,800
Apr 8, 2024 0.6340 0.6520 0.6260 0.6450 0.6450 78,100
Apr 5, 2024 0.6020 0.6260 0.5940 0.6090 0.6090 42,800
Apr 4, 2024 0.6570 0.6570 0.6000 0.6050 0.6050 140,100
Apr 3, 2024 0.5900 0.6500 0.5880 0.6480 0.6480 107,000
Apr 2, 2024 0.5870 0.6210 0.5800 0.6090 0.6090 148,500
Apr 1, 2024 0.7270 0.7270 0.6340 0.6450 0.6450 261,400
Mar 28, 2024 0.5880 0.6930 0.5850 0.6930 0.6930 228,800
Mar 27, 2024 0.5550 0.6100 0.5500 0.5800 0.5800 169,600
Mar 26, 2024 0.5500 0.5630 0.5500 0.5590 0.5590 249,600
Mar 25, 2024 0.5200 0.5520 0.5200 0.5520 0.5520 159,600
Mar 22, 2024 0.5400 0.5560 0.5200 0.5330 0.5330 131,800
Mar 21, 2024 0.5400 0.5670 0.5400 0.5460 0.5460 69,500
Mar 20, 2024 0.5150 0.5400 0.5100 0.5400 0.5400 133,100
Mar 19, 2024 0.5650 0.5650 0.5200 0.5200 0.5200 321,900
Mar 18, 2024 0.5660 0.5700 0.5510 0.5540 0.5540 98,000
Mar 15, 2024 0.5430 0.6000 0.5430 0.5630 0.5630 291,400
Mar 14, 2024 0.6000 0.6000 0.5700 0.5700 0.5700 108,200
Mar 13, 2024 0.5900 0.6000 0.5840 0.5990 0.5990 42,000
Mar 12, 2024 0.5810 0.6000 0.5810 0.5960 0.5960 23,700
Mar 11, 2024 0.5850 0.6000 0.5670 0.5930 0.5930 150,400
Mar 8, 2024 0.6130 0.6130 0.5920 0.5960 0.5960 89,400
Mar 7, 2024 0.6060 0.6160 0.6000 0.6160 0.6160 67,200
Mar 6, 2024 0.6000 0.6150 0.5900 0.6150 0.6150 63,100
Mar 5, 2024 0.5480 0.5900 0.5480 0.5900 0.5900 147,200
Mar 4, 2024 0.6150 0.6300 0.5900 0.6000 0.6000 126,500
Mar 1, 2024 0.6020 0.6300 0.6000 0.6250 0.6250 87,800
Feb 29, 2024 0.6410 0.6410 0.5740 0.6090 0.6090 160,100
Feb 28, 2024 0.5750 0.6000 0.5750 0.5850 0.5850 45,600
Feb 27, 2024 0.5750 0.5840 0.5690 0.5750 0.5750 86,800
Feb 26, 2024 0.5990 0.6040 0.5660 0.5750 0.5750 215,100
Feb 23, 2024 0.5800 0.6250 0.5800 0.5910 0.5910 210,200
Feb 22, 2024 0.6380 0.6400 0.6150 0.6340 0.6340 145,700
Feb 21, 2024 0.6470 0.6600 0.6050 0.6230 0.6230 83,700
Feb 20, 2024 0.6500 0.6780 0.6440 0.6520 0.6520 79,900
Feb 16, 2024 0.6400 0.6830 0.6400 0.6700 0.6700 114,900
Feb 15, 2024 0.6440 0.6590 0.6290 0.6390 0.6390 58,500
Feb 14, 2024 0.6220 0.6470 0.6220 0.6470 0.6470 194,400
Feb 13, 2024 0.6400 0.6520 0.6090 0.6200 0.6200 105,400
Feb 12, 2024 0.6600 0.6960 0.6450 0.6500 0.6500 100,300
Feb 9, 2024 0.6470 0.6740 0.6390 0.6610 0.6610 148,000
Feb 8, 2024 0.6050 0.6610 0.5750 0.6550 0.6550 172,700
Feb 7, 2024 0.6680 0.6680 0.6000 0.6100 0.6100 177,900
Feb 6, 2024 0.6630 0.6960 0.6500 0.6610 0.6610 80,700
Feb 5, 2024 0.6860 0.7100 0.6380 0.6680 0.6680 304,500
Feb 2, 2024 0.6800 0.7190 0.6290 0.7090 0.7090 176,300
Feb 1, 2024 0.6810 0.7000 0.6300 0.6610 0.6610 372,100
Jan 31, 2024 0.7730 0.7730 0.6700 0.7010 0.7010 415,400
Jan 30, 2024 0.7800 0.8000 0.7500 0.7670 0.7670 250,600
Jan 29, 2024 0.9000 0.9000 0.8100 0.8260 0.8260 126,700
Jan 26, 2024 0.8290 0.8850 0.8200 0.8810 0.8810 36,000
Jan 25, 2024 0.7880 0.8200 0.7870 0.7950 0.7950 32,100
Jan 24, 2024 0.8000 0.8200 0.7850 0.8100 0.8100 60,000
Jan 23, 2024 0.7780 0.7800 0.7760 0.7800 0.7800 30,800
Jan 22, 2024 0.7870 0.7960 0.7650 0.7700 0.7700 106,400
Jan 19, 2024 0.7370 0.7800 0.7200 0.7800 0.7800 58,400
Jan 18, 2024 0.6930 0.7700 0.6900 0.7250 0.7250 538,600
Jan 17, 2024 0.8210 0.8210 0.7600 0.7650 0.7650 49,200
Jan 16, 2024 0.8050 0.8050 0.7400 0.8000 0.8000 407,000
Jan 12, 2024 0.8570 0.8660 0.8230 0.8230 0.8230 128,200
Jan 11, 2024 0.8800 0.8950 0.8100 0.8550 0.8550 146,000
Jan 10, 2024 0.9170 0.9200 0.8840 0.8860 0.8860 83,300
Jan 9, 2024 0.9860 1.0100 0.9200 0.9200 0.9200 39,000
Jan 8, 2024 0.9500 1.0000 0.9500 1.0000 1.0000 68,300
Jan 5, 2024 0.9800 0.9800 0.9330 0.9500 0.9500 16,500
Jan 4, 2024 0.9700 0.9720 0.9430 0.9600 0.9600 48,200
Jan 3, 2024 0.9800 0.9800 0.9000 0.9210 0.9210 169,100
Jan 2, 2024 0.9900 0.9900 0.9500 0.9550 0.9550 108,600
Dec 29, 2023 0.9690 0.9970 0.9500 0.9500 0.9500 219,900
Dec 28, 2023 0.9160 0.9930 0.9000 0.9780 0.9780 183,400
Dec 27, 2023 0.8930 0.9130 0.8830 0.9030 0.9030 111,800
Dec 26, 2023 0.8750 0.9200 0.8750 0.9100 0.9100 98,700
Dec 22, 2023 0.9000 0.9190 0.8880 0.9060 0.9060 67,800
Dec 21, 2023 0.8800 0.9120 0.8800 0.9000 0.9000 121,600
Dec 20, 2023 0.8910 0.9400 0.8690 0.8940 0.8940 222,900
Dec 19, 2023 0.9800 0.9800 0.8790 0.9250 0.9250 341,800
Dec 18, 2023 1.0400 1.0400 0.9800 0.9800 0.9800 122,600
Dec 15, 2023 1.0400 1.0400 0.9820 1.0300 1.0300 199,600
Dec 14, 2023 1.0180 1.0500 1.0180 1.0400 1.0400 159,800
Dec 13, 2023 1.0160 1.0400 0.9960 1.0100 1.0100 96,100
Dec 12, 2023 1.0300 1.0360 1.0000 1.0100 1.0100 57,800
Dec 11, 2023 1.0500 1.0720 1.0340 1.0430 1.0430 66,600
Dec 8, 2023 1.0260 1.0600 1.0150 1.0600 1.0600 58,500
Dec 7, 2023 1.0000 1.0260 0.9870 1.0200 1.0200 54,700
Dec 6, 2023 1.0200 1.0340 0.9840 1.0000 1.0000 108,100
Dec 5, 2023 1.0150 1.0500 1.0150 1.0300 1.0300 106,600
Dec 4, 2023 1.0610 1.1000 1.0450 1.0500 1.0500 107,400
Dec 1, 2023 0.9950 1.1080 0.9800 1.1080 1.1080 97,900
Nov 30, 2023 1.0000 1.0120 0.9800 0.9900 0.9900 66,900
Nov 29, 2023 1.0260 1.0260 1.0000 1.0000 1.0000 90,600
Nov 28, 2023 1.0200 1.0320 1.0050 1.0260 1.0260 46,200
Nov 27, 2023 1.0400 1.0400 1.0000 1.0150 1.0150 87,800
Nov 24, 2023 0.9900 1.0300 0.9900 1.0300 1.0300 38,400
Nov 22, 2023 1.0390 1.0390 0.9810 0.9900 0.9900 433,400
Nov 21, 2023 1.1400 1.1400 0.9960 1.0390 1.0390 303,600
Nov 20, 2023 1.0450 1.2000 1.0450 1.1390 1.1390 116,400
Nov 17, 2023 1.0400 1.0780 1.0100 1.0520 1.0520 55,300
Nov 16, 2023 1.0600 1.0600 1.0000 1.0360 1.0360 81,200
Nov 15, 2023 1.0900 1.1300 1.0590 1.0650 1.0650 91,300
Nov 14, 2023 1.0300 1.1000 1.0290 1.0900 1.0900 95,500
Nov 13, 2023 1.1100 1.1110 0.9700 1.0360 1.0360 664,600
Nov 10, 2023 1.2100 1.2100 1.1200 1.1300 1.1300 222,800
Nov 9, 2023 1.3100 1.3160 1.2530 1.2600 1.2600 75,800
Nov 8, 2023 1.3000 1.3320 1.3000 1.3150 1.3150 48,200
Nov 7, 2023 1.2900 1.3200 1.2800 1.3160 1.3160 39,400
Nov 6, 2023 1.3800 1.3800 1.3000 1.3000 1.3000 148,400
Nov 3, 2023 1.4000 1.4020 1.3400 1.3800 1.3800 68,500
Nov 2, 2023 1.1940 1.3700 1.1940 1.3600 1.3600 182,300
Nov 1, 2023 1.1300 1.1900 1.1200 1.1660 1.1660 59,600
Oct 31, 2023 1.0900 1.1300 1.0900 1.1180 1.1180 96,600
Oct 30, 2023 1.1150 1.1520 1.0900 1.0960 1.0960 109,300
Oct 27, 2023 1.1500 1.1700 1.1200 1.1200 1.1200 111,800
Oct 26, 2023 1.1200 1.1900 1.1200 1.1600 1.1600 183,800

Related Tickers