Exro Technologies Inc Historical Data - EXRO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Exro Technologies Inc (EXRO)
Exro Technologies Inc (EXRO) Historical

Exro Technologies Inc (EXRO)

0.74

-0.01

(-1.33%)

Closed April 30 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	10.447761194	0.67	0.78	0.64	80189	0.72892561	CS
4	-0.05	-6.32911392405	0.79	0.92	0.61	165485	0.74923813	CS
12	-0.15	-16.8539325843	0.89	0.94	0.61	172022	0.79406507	CS
26	-0.83	-52.8662420382	1.57	1.93	0.61	193498	1.08866213	CS
52	-1.86	-71.5384615385	2.6	2.69	0.61	201212	1.65302779	CS
156	-3.16	-81.0256410256	3.9	4.13	0.61	233135	1.94644548	CS
260	-3.16	-81.0256410256	3.9	4.13	0.61	233135	1.94644548	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714426800	0.75	0.01	1.35	0.78	0.78	0.72	95718
1714167600	0.74	0	0.00	0.76	0.77	0.74	33651
1714081200	0.74	0.03	4.23	0.72	0.74	0.7	91662
1713994800	0.71	0	0.00	0.72	0.75	0.7	81470
1713908400	0.71	0.06	9.23	0.67	0.71	0.64	98443
1713822000	0.65	0	0.00	0.68	0.68	0.61	123774
1713562800	0.65	-0.03	-4.41	0.66	0.6899999	0.62	166560
1713476400	0.68	0.02	3.03	0.64	0.68	0.63	116718
1713390000	0.66	-0.03	-4.35	0.72	0.74	0.65	180422
1713303600	0.6899999	0.0299999	4.55	0.66	0.71	0.65	208822
1713217200	0.66	-0.05	-7.04	0.75	0.75	0.64	331724
1712958000	0.71	-0.08	-10.13	0.77	0.78	0.71	458289
1712871600	0.79	-0.02	-2.47	0.8	0.8	0.77	133865
1712785200	0.81	-0.03	-3.57	0.83	0.83	0.8	116528
1712698800	0.84	-0.05	-5.62	0.9	0.92	0.83	316359
1712612400	0.89	0.04	4.71	0.86	0.9	0.83	163933
1712353200	0.85	0.02	2.41	0.81	0.85	0.81	104391
1712266800	0.83	-0.04	-4.60	0.88	0.89	0.81	137062
1712180400	0.87	0.04	4.82	0.84	0.88	0.79	172213
1712094000	0.83	-0.06	-6.74	0.79	0.83	0.78	178087
1712007600	0.89	-0.04	-4.30	0.93	0.94	0.86	249670
1711662000	0.93	0.14	17.72	0.79	0.93	0.79	490622
1711575600	0.79	0.04	5.33	0.77	0.83	0.76	316226
1711489200	0.75	0	0.00	0.73	0.76	0.73	228943
1711402800	0.75	0.02	2.74	0.75	0.75	0.71	137066
1711143600	0.73	-0.02	-2.67	0.75	0.75	0.71	75021
1711057200	0.75	0.03	4.17	0.75	0.78	0.73	208612
1710970800	0.72	0.02	2.86	0.71	0.73	0.7	147903
1710884400	0.7	-0.05	-6.67	0.75	0.75	0.7	199661
1710798000	0.75	-0.01	-1.32	0.78	0.78	0.74	109202
1710538800	0.76	-0.01	-1.30	0.78	0.8	0.76	226384
1710452400	0.77	-0.03	-3.75	0.8	0.8	0.77	246640
1710366000	0.8	-0.01	-1.23	0.8	0.81	0.78	109709
1710279600	0.81	-0.01	-1.22	0.8199999	0.8199999	0.8	89816
1710193200	0.8199999	0.0299999	3.80	0.79	0.8199999	0.76	178587
1709937600	0.79	-0.04	-4.82	0.83	0.83	0.79	86318
1709851200	0.83	0.0100001	1.22	0.83	0.83	0.81	116531
1709764800	0.8199999	0.0199999	2.50	0.81	0.84	0.8	183290
1709678400	0.8	-0.02	-2.44	0.75	0.8	0.73	283433
1709592000	0.8199999	-0.02	-2.38	0.83	0.85	0.8	98641
1709332800	0.84	0.0200001	2.44	0.81	0.86	0.81	190695
1709246400	0.8199999	0.0399999	5.13	0.81	0.8199999	0.78	172831
1709160000	0.78	0.01	1.30	0.78	0.81	0.78	190816
1709073600	0.77	0	0.00	0.78	0.8	0.76	165316
1708987200	0.77	-0.03	-3.75	0.81	0.81	0.77	132250
1708728000	0.8	-0.04	-4.76	0.83	0.83	0.8	315629
1708641600	0.84	0.01	1.20	0.84	0.88	0.84	194363
1708555200	0.83	-0.06	-6.74	0.87	0.88	0.83	165402
1708468800	0.89	0	0.00	0.9	0.9	0.87	113250
1708123200	0.89	0.02	2.30	0.88	0.91	0.87	150496
1708036800	0.87	0.02	2.35	0.84	0.87	0.84	33279
1707950400	0.85	0	0.00	0.85	0.87	0.84	90637
1707864000	0.85	-0.05	-5.56	0.88	0.88	0.83	167358
1707777600	0.9	0.01	1.12	0.86	0.93	0.86	112636
1707518400	0.89	0.01	1.14	0.86	0.9	0.86	58587
1707432000	0.88	0.01	1.15	0.8	0.9	0.77	291555
1707345600	0.87	0	0.00	0.87	0.87	0.87	0
1707259200	0.87	-0.03	-3.33	0.89	0.91	0.87	168186
1707172800	0.9	-0.05	-5.26	0.92	0.94	0.88	249591
1706913600	0.95	0.07	7.95	0.85	0.96	0.84	257911
1706827200	0.88	-0.05	-5.38	0.92	0.94	0.84	510983
1706740800	0.93	-0.08	-7.92	1.05	1.05	0.88	619159
1706654400	1.01	-0.1	-9.01	1.05	1.05	0.99	470608

Exro Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions