Exro Technologies Inc (QB) (EXROF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02265 | -10.0221238938 | 0.226 | 0.2359 | 0.18 | 141546 | 0.20599526 | CS |
| 4 | -0.0517 | -20.2705351892 | 0.25505 | 0.3356 | 0.18 | 97836 | 0.24808222 | CS |
| 12 | -0.26915 | -56.962962963 | 0.4725 | 0.5554 | 0.17112 | 119592 | 0.29656425 | CS |
| 26 | -0.31665 | -60.8942307692 | 0.52 | 0.727 | 0.17112 | 117892 | 0.39820828 | CS |
| 52 | -1.40665 | -87.3695652174 | 1.61 | 1.638 | 0.17112 | 122858 | 0.66206214 | CS |
| 156 | -2.10665 | -91.196969697 | 2.31 | 3.39 | 0.17112 | 130151 | 1.25270642 | CS |
| 260 | 0.00345 | 1.72586293147 | 0.1999 | 5.94 | 0.15 | 199487 | 1.76625343 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727126940 | 0.20335 | 0.00335 | 1.68 | 0.2074 | 0.2074 | 0.195 | 213405 |
| 1726867200 | 0.2 | 0.00253 | 1.28 | 0.19 | 0.20665 | 0.18 | 195029 |
| 1726781220 | 0.19747 | -0.00253 | -1.27 | 0.2095 | 0.2095 | 0.19747 | 164185 |
| 1726694460 | 0.2 | -0.0148 | -6.89 | 0.2051 | 0.2101 | 0.2 | 126480 |
| 1726608240 | 0.2148 | -0.0132 | -5.79 | 0.233 | 0.233 | 0.21 | 118072 |
| 1726521720 | 0.228 | -0.0032 | -1.38 | 0.226 | 0.2359 | 0.226 | 103962 |
| 1726262940 | 0.2312 | -0.0059 | -2.49 | 0.2 | 0.2799 | 0.2 | 27588 |
| 1726176540 | 0.2371 | -0.0004 | -0.17 | 0.2442 | 0.25 | 0.2137 | 71652 |
| 1726090140 | 0.2375 | -0.0075 | -3.06 | 0.2083 | 0.25 | 0.2083 | 50609 |
| 1726003500 | 0.245 | 0.005141 | 2.14 | 0.25 | 0.25 | 0.24 | 72805 |
| 1725917160 | 0.239859 | 0.021159 | 9.67 | 0.25 | 0.25 | 0.2087 | 49397 |
| 1725658020 | 0.2187 | -0.0184 | -7.76 | 0.24 | 0.24 | 0.2187 | 127991 |
| 1725571440 | 0.2371 | -0.061427 | -20.58 | 0.25 | 0.275 | 0.21795 | 147561 |
| 1725485040 | 0.298527 | 0.016927 | 6.01 | 0.2844 | 0.3071 | 0.28 | 77683 |
| 1725398880 | 0.2816 | -0.02366 | -7.75 | 0.2958 | 0.2985 | 0.2753 | 39219 |
| 1725053340 | 0.3052599 | 0.0052599 | 1.75 | 0.3 | 0.3052599 | 0.2884 | 46385 |
| 1724966400 | 0.3 | -0.0217 | -6.75 | 0.31368 | 0.31368 | 0.287 | 72404 |
| 1724880360 | 0.3217 | -0.00689 | -2.10 | 0.2998 | 0.3258 | 0.2998 | 27993 |
| 1724794080 | 0.32859 | 0.02859 | 9.53 | 0.32 | 0.3356 | 0.263 | 218112 |
| 1724707740 | 0.3 | 0.06 | 25.00 | 0.25505 | 0.31 | 0.25 | 121753 |
| 1724448480 | 0.24 | 0.00875 | 3.78 | 0.23994 | 0.25 | 0.2353 | 62009 |
| 1724362140 | 0.23125 | -0.00284 | -1.21 | 0.2628 | 0.2665 | 0.23 | 244761 |
| 1724275380 | 0.23409 | 0.01843 | 8.55 | 0.23 | 0.2419 | 0.2054999 | 171719 |
| 1724188800 | 0.21566 | 0.01636 | 8.21 | 0.193 | 0.21566 | 0.176 | 217029 |
| 1724102880 | 0.1993 | -0.01016 | -4.85 | 0.23 | 0.2377 | 0.18568 | 192087 |
| 1723843740 | 0.20946 | -0.03164 | -13.12 | 0.2358 | 0.2547 | 0.2049999 | 346325 |
| 1723756860 | 0.2411 | -0.1484 | -38.10 | 0.3657 | 0.4 | 0.17112 | 1265139 |
| 1723670820 | 0.3895 | 0 | 0.00 | 0.38 | 0.4 | 0.38 | 123244 |
| 1723584360 | 0.3895 | -0.0105 | -2.63 | 0.43 | 0.44 | 0.3739 | 115303 |
| 1723497900 | 0.4 | 0.0119 | 3.07 | 0.4 | 0.4 | 0.38758 | 48884 |
| 1723238400 | 0.3881 | -0.00635 | -1.61 | 0.3985 | 0.4 | 0.37065 | 19157 |
| 1723152000 | 0.39445 | 0.02365 | 6.38 | 0.3881 | 0.39445 | 0.378 | 67288 |
| 1723065720 | 0.3708 | 0.0024 | 0.65 | 0.3711999 | 0.4 | 0.36 | 86988 |
| 1722979800 | 0.3684 | 0.0382 | 11.57 | 0.36065 | 0.3684 | 0.3442 | 58519 |
| 1722893340 | 0.3302 | -0.02965 | -8.24 | 0.3525 | 0.5 | 0.32445 | 47629 |
| 1722634140 | 0.35985 | -0.03015 | -7.73 | 0.475 | 0.475 | 0.35985 | 122330 |
| 1722547620 | 0.39 | -0.01055 | -2.63 | 0.3999 | 0.3999 | 0.39 | 17090 |
| 1722461340 | 0.40055 | 0.00085 | 0.21 | 0.41292 | 0.41292 | 0.395 | 30304 |
| 1722374820 | 0.3997 | 0.0036 | 0.91 | 0.4 | 0.41298 | 0.3997 | 22136 |
| 1722288180 | 0.3961 | -0.0039 | -0.98 | 0.3517 | 0.4069 | 0.3517 | 38959 |
| 1722029100 | 0.4 | 0.0061001 | 1.55 | 0.403 | 0.4117 | 0.3916 | 30035 |
| 1721942400 | 0.3938999 | -0.0048 | -1.20 | 0.394 | 0.4099999 | 0.3901 | 37188 |
| 1721856480 | 0.3987 | -0.01282 | -3.12 | 0.4126 | 0.4141 | 0.3921 | 36459 |
| 1721770140 | 0.41152 | 0.01952 | 4.98 | 0.4361 | 0.4361 | 0.4018 | 8400 |
| 1721683740 | 0.392 | -0.01102 | -2.73 | 0.3951 | 0.4099999 | 0.38 | 27274 |
| 1721424180 | 0.40302 | 0.01502 | 3.87 | 0.412 | 0.4212 | 0.40302 | 22177 |
| 1721337960 | 0.388 | -0.0262 | -6.33 | 0.4076 | 0.4128 | 0.38798 | 83442 |
| 1721251320 | 0.4142 | -0.00684 | -1.62 | 0.43 | 0.43 | 0.39392 | 13759 |
| 1721164920 | 0.42104 | 0.04149 | 10.93 | 0.3792 | 0.431 | 0.378749 | 61959 |
| 1721078940 | 0.37955 | -0.00695 | -1.80 | 0.3749 | 0.4 | 0.3504 | 188409 |
| 1720819200 | 0.3865 | 0.0265 | 7.36 | 0.3685 | 0.39 | 0.3685 | 138637 |
| 1720733280 | 0.36 | 0 | 0.00 | 0.3675939 | 0.3684 | 0.36 | 64992 |
| 1720646880 | 0.36 | -0.022 | -5.76 | 0.38608 | 0.38608 | 0.3555 | 170697 |
| 1720560540 | 0.382 | -0.02736 | -6.68 | 0.398607 | 0.4014 | 0.37772 | 150274 |
| 1720473600 | 0.40936 | 0.00906 | 2.26 | 0.4051 | 0.42458 | 0.399 | 81005 |
| 1720214640 | 0.4003 | -0.0397 | -9.02 | 0.4119 | 0.4307 | 0.3871 | 338281 |
| 1720041000 | 0.44 | 0.0004 | 0.09 | 0.4157 | 0.4502 | 0.4157 | 32100 |
| 1719955740 | 0.4396 | -0.06733 | -13.28 | 0.5 | 0.5 | 0.4301 | 145333 |
| 1719868980 | 0.50693 | 0.03993 | 8.55 | 0.4725 | 0.5554 | 0.47 | 150156 |
| 1719610020 | 0.467 | 0.047 | 11.19 | 0.5 | 0.5702 | 0.46 | 292235 |
| 1719523200 | 0.42 | 0.057 | 15.70 | 0.361 | 0.42048 | 0.361 | 135433 |
| 1719437040 | 0.363 | 0.013 | 3.71 | 0.331 | 0.3675 | 0.331 | 86067 |
| 1719350880 | 0.35 | 0.00155 | 0.44 | 0.33 | 0.35 | 0.33 | 94461 |
| 1719264540 | 0.34845 | -0.01655 | -4.53 | 0.386 | 0.386 | 0.3453 | 149310 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
