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 | -0.0997 | -19.94 | 0.5 | 0.5702 | 0.3871 | 154956 | 0.46885037 | CS |
| 4 | -0.0597 | -12.9782608696 | 0.46 | 0.5702 | 0.33 | 170876 | 0.39451454 | CS |
| 12 | -0.1586 | -28.37716944 | 0.5589 | 0.5702 | 0.33 | 109726 | 0.45073691 | CS |
| 26 | -0.5797 | -59.1530612245 | 0.98 | 1.01 | 0.33 | 126625 | 0.57512062 | CS |
| 52 | -1.2197 | -75.2901234568 | 1.62 | 1.93 | 0.33 | 113773 | 0.90413566 | CS |
| 156 | -2.7533 | -87.3065702689 | 3.1536 | 3.39 | 0.33 | 130451 | 1.41574221 | CS |
| 260 | 0.23047 | 135.70629453 | 0.16983 | 5.94 | 0.12439 | 197462 | 1.78191454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 0.365 | -0.0104 | -2.77 | 0.375 | 0.3812 | 0.36 | 242088 |
| 1718918640 | 0.3754 | 0.01975 | 5.55 | 0.355 | 0.38199 | 0.355 | 165875 |
| 1718746140 | 0.35565 | -0.01795 | -4.80 | 0.3762 | 0.3762 | 0.35436 | 87641 |
| 1718659680 | 0.3736 | 0.0236 | 6.74 | 0.3597 | 0.3736 | 0.34376 | 143381 |
| 1718400300 | 0.35 | -0.02 | -5.41 | 0.35 | 0.3751 | 0.333 | 227091 |
| 1718314140 | 0.37 | 0.0006 | 0.16 | 0.394 | 0.4273 | 0.3600999 | 309734 |
| 1718227380 | 0.3694 | -0.030684 | -7.67 | 0.3716999 | 0.3967 | 0.36 | 273647 |
| 1718141340 | 0.400084 | -0.004416 | -1.09 | 0.40881 | 0.4184 | 0.3626 | 270481 |
| 1718054880 | 0.4045 | -0.0291 | -6.71 | 0.414 | 0.4706 | 0.3948 | 224209 |
| 1717795800 | 0.4336 | -0.0265 | -5.76 | 0.46 | 0.46945 | 0.4336 | 46517 |
| 1717709400 | 0.4601 | -0.00824 | -1.76 | 0.4935 | 0.4935 | 0.46 | 35825 |
| 1717622460 | 0.46834 | -0.00486 | -1.03 | 0.46 | 0.513 | 0.46 | 120148 |
| 1717536360 | 0.4732 | -0.0258 | -5.17 | 0.499 | 0.51 | 0.4688 | 82764 |
| 1717450140 | 0.499 | 0.009 | 1.84 | 0.489347 | 0.499 | 0.489347 | 79244 |
| 1717190940 | 0.49 | 0.00475 | 0.98 | 0.49 | 0.49 | 0.48 | 93154 |
| 1717104540 | 0.48525 | -0.00975 | -1.97 | 0.481 | 0.5 | 0.4801 | 163260 |
| 1717018020 | 0.495 | -0.018 | -3.51 | 0.503058 | 0.513 | 0.49 | 99893 |
| 1716931740 | 0.513 | -0.027 | -5.00 | 0.5318 | 0.5318 | 0.51 | 47987 |
| 1716585840 | 0.54 | 0.01704 | 3.26 | 0.501 | 0.54962 | 0.501 | 106490 |
| 1716499740 | 0.52296 | -0.01714 | -3.17 | 0.55 | 0.55 | 0.52296 | 52030 |
| 1716412800 | 0.5401 | 0.0001 | 0.02 | 0.55494 | 0.55494 | 0.535 | 94724 |
| 1716326940 | 0.54 | 0.02 | 3.85 | 0.52 | 0.5515 | 0.5174 | 117316 |
| 1716240180 | 0.52 | -0.00966 | -1.82 | 0.5627 | 0.5627 | 0.4794 | 37484 |
| 1715981340 | 0.52966 | 0.01376 | 2.67 | 0.51 | 0.52966 | 0.51 | 51786 |
| 1715894940 | 0.5159 | -0.0041 | -0.79 | 0.5169 | 0.51724 | 0.51208 | 46375 |
| 1715808000 | 0.52 | 0.0068 | 1.33 | 0.5264 | 0.5264 | 0.5088 | 90183 |
| 1715722140 | 0.5132 | 0.00425 | 0.84 | 0.4897 | 0.53 | 0.4897 | 41482 |
| 1715635200 | 0.50895 | 0.01895 | 3.87 | 0.46 | 0.5135999 | 0.46 | 62658 |
| 1715376000 | 0.49 | 0.00505 | 1.04 | 0.48 | 0.49 | 0.4509 | 76168 |
| 1715289720 | 0.48495 | -0.00055 | -0.11 | 0.4769 | 0.495 | 0.4574 | 72440 |
| 1715203200 | 0.4855 | -0.0245 | -4.80 | 0.51 | 0.51 | 0.4855 | 37091 |
| 1715117340 | 0.51 | 0.002 | 0.39 | 0.5127 | 0.5191 | 0.50285 | 127462 |
| 1715030940 | 0.508 | -0.00124 | -0.24 | 0.520513 | 0.520513 | 0.5057 | 25712 |
| 1714771740 | 0.50924 | -0.03076 | -5.70 | 0.55546 | 0.5634 | 0.49151 | 87665 |
| 1714685340 | 0.54 | -0.00084 | -0.16 | 0.53 | 0.55715 | 0.53 | 142876 |
| 1714598400 | 0.54084 | 0.00084 | 0.16 | 0.5375 | 0.54084 | 0.53246 | 77797 |
| 1714512600 | 0.54 | 0.00645 | 1.21 | 0.5555 | 0.5555 | 0.5346 | 56051 |
| 1714425720 | 0.53355 | -0.00931 | -1.71 | 0.55 | 0.55 | 0.53355 | 41246 |
| 1714166580 | 0.54286 | -0.00064 | -0.12 | 0.55 | 0.5611 | 0.54164 | 24558 |
| 1714080300 | 0.5435 | 0.0194 | 3.70 | 0.535 | 0.5435 | 0.5101 | 23419 |
| 1713994020 | 0.5241 | 0.0141 | 2.76 | 0.517351 | 0.544006 | 0.51 | 72250 |
| 1713907740 | 0.51 | 0.0576 | 12.73 | 0.4592 | 0.51036 | 0.4592 | 104377 |
| 1713821340 | 0.4524 | -0.01776 | -3.78 | 0.4688 | 0.47158 | 0.4501 | 62495 |
| 1713561900 | 0.47016 | 0.00276 | 0.59 | 0.46 | 0.5 | 0.449 | 41239 |
| 1713475500 | 0.4674 | -0.0091 | -1.91 | 0.465 | 0.48216 | 0.44724 | 120061 |
| 1713389100 | 0.4765 | -0.0195 | -3.93 | 0.495 | 0.5193 | 0.4737 | 141082 |
| 1713302940 | 0.496 | 0.0112 | 2.31 | 0.506 | 0.5145999 | 0.47502 | 125085 |
| 1713216000 | 0.4848 | -0.0352 | -6.77 | 0.53 | 0.53 | 0.48 | 115665 |
| 1712957160 | 0.52 | -0.05496 | -9.56 | 0.5588999 | 0.56094 | 0.52 | 181078 |
| 1712870760 | 0.57496 | -0.01714 | -2.89 | 0.58 | 0.5881999 | 0.559 | 79992 |
| 1712784000 | 0.5921 | -0.02644 | -4.27 | 0.675 | 0.675 | 0.58 | 86038 |
| 1712698140 | 0.61854 | -0.02646 | -4.10 | 0.641 | 0.6836 | 0.61 | 121801 |
| 1712611200 | 0.645 | 0.0362 | 5.95 | 0.63436 | 0.65196 | 0.62635 | 78114 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
