Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Exro Technologies Inc (TSX: EXRO )

0.1200 -0.0050 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2024 1.050 1.050 0.8800 0.9300 619,159 -0.08(-7.92%)
Jan 30, 2024 1.050 1.060 0.9900 1.010 470,608 -0.10(-9.01%)
Jan 29, 2024 1.180 1.210 1.090 1.110 237,087 -0.07(-5.93%)
Jan 26, 2024 1.070 1.190 1.070 1.180 141,491 +0.11(+10.28%)
Jan 25, 2024 1.100 1.100 1.060 1.070 69,450 -0.01(-0.93%)
Jan 24, 2024 1.060 1.100 1.060 1.080 101,565 +0.02(+1.89%)
Jan 23, 2024 1.050 1.060 1.040 1.060 109,080 +0.02(+1.92%)
Jan 22, 2024 1.000 1.070 1.000 1.040 189,445 +0.00(+0.00%)
Jan 19, 2024 0.9700 1.060 0.9700 1.040 156,228 +0.07(+7.22%)
Jan 18, 2024 1.040 1.040 0.9300 0.9700 429,195 -0.07(-6.73%)
Jan 17, 2024 1.050 1.060 1.030 1.040 136,544 -0.04(-3.70%)
Jan 16, 2024 1.060 1.080 1.000 1.080 280,710 +0.01(+0.93%)
Jan 15, 2024 1.080 1.110 1.010 1.070 264,761 -0.02(-1.83%)
Jan 12, 2024 1.150 1.150 1.080 1.090 153,997 -0.04(-3.54%)
Jan 11, 2024 1.180 1.180 1.080 1.130 300,912 -0.05(-4.24%)
Jan 10, 2024 1.220 1.230 1.180 1.180 224,143 -0.08(-6.35%)
Jan 09, 2024 1.330 1.330 1.230 1.260 225,350 -0.07(-5.26%)
Jan 08, 2024 1.310 1.340 1.270 1.330 125,156 +0.04(+3.10%)
Jan 05, 2024 1.320 1.320 1.260 1.290 76,834 +0.01(+0.78%)
Jan 04, 2024 1.290 1.310 1.260 1.280 81,841 +0.02(+1.59%)
Jan 03, 2024 1.280 1.280 1.200 1.260 264,682 -0.03(-2.33%)
Jan 02, 2024 1.300 1.300 1.270 1.290 146,711 +0.01(+0.78%)
Dec 29, 2023 1.280 0 -0.02(-1.54%)
Dec 28, 2023 1.230 1.320 1.190 1.300 327,749 +0.09(+7.44%)
Dec 27, 2023 1.170 1.220 1.170 1.210 254,287 +0.00(+0.00%)
Dec 22, 2023 1.210 0 +0.01(+0.83%)
Dec 21, 2023 1.190 1.220 1.180 1.200 84,299 +0.02(+1.69%)
Dec 20, 2023 1.200 1.250 1.160 1.180 295,214 -0.04(-3.28%)
Dec 19, 2023 1.300 1.330 1.180 1.220 444,529 -0.08(-6.15%)
Dec 18, 2023 1.310 1.370 1.300 1.300 232,029 -0.07(-5.11%)
Dec 15, 2023 1.400 1.400 1.320 1.370 231,471 -0.03(-2.14%)
Dec 14, 2023 1.380 1.400 1.360 1.400 274,574 +0.03(+2.19%)
Dec 13, 2023 1.390 1.420 1.340 1.370 326,368 +0.00(+0.00%)
Dec 12, 2023 1.400 1.420 1.350 1.370 140,018 -0.06(-4.20%)
Dec 11, 2023 1.400 1.450 1.400 1.430 84,827 +0.00(+0.00%)
Dec 08, 2023 1.390 1.430 1.370 1.430 53,796 +0.04(+2.88%)
Dec 07, 2023 1.370 1.400 1.350 1.390 80,782 +0.04(+2.96%)
Dec 06, 2023 1.400 1.410 1.330 1.350 182,994 -0.06(-4.26%)
Dec 05, 2023 1.390 1.450 1.380 1.410 162,164 +0.03(+2.17%)
Dec 04, 2023 1.440 1.490 1.380 1.380 136,154 -0.10(-6.76%)
Dec 01, 2023 1.310 1.510 1.310 1.480 246,872 +0.15(+11.28%)
Nov 30, 2023 1.390 1.390 1.330 1.330 107,177 -0.04(-2.92%)
Nov 29, 2023 1.390 1.390 1.350 1.370 67,002 -0.03(-2.14%)
Nov 28, 2023 1.400 1.400 1.360 1.400 88,405 +0.01(+0.72%)
Nov 27, 2023 1.400 1.400 1.370 1.390 128,559 -0.01(-0.71%)
Nov 24, 2023 1.370 1.400 1.370 1.400 116,262 +0.00(+0.00%)
Nov 23, 2023 1.370 1.400 1.330 1.400 70,442 +0.03(+2.19%)
Nov 22, 2023 1.480 1.480 1.340 1.370 355,589 -0.07(-4.86%)
Nov 21, 2023 1.590 1.590 1.360 1.440 352,795 -0.14(-8.86%)
Nov 20, 2023 1.500 1.660 1.500 1.580 244,113 +0.11(+7.48%)
Nov 17, 2023 1.410 1.490 1.390 1.470 143,460 +0.06(+4.26%)
Nov 16, 2023 1.450 1.450 1.380 1.410 269,883 -0.07(-4.73%)
Nov 15, 2023 1.550 1.550 1.430 1.480 179,954 -0.04(-2.63%)
Nov 14, 2023 1.550 1.550 1.410 1.520 271,554 +0.07(+4.83%)
Nov 13, 2023 1.550 1.550 1.340 1.450 425,778 -0.12(-7.64%)
Nov 10, 2023 1.660 1.660 1.550 1.570 278,751 -0.18(-10.29%)
Nov 09, 2023 1.810 1.810 1.730 1.750 88,075 -0.08(-4.37%)
Nov 08, 2023 1.800 1.840 1.760 1.830 120,191 +0.00(+0.00%)
Nov 07, 2023 1.780 1.830 1.750 1.830 61,725 +0.03(+1.67%)
Nov 06, 2023 1.880 1.890 1.770 1.800 210,285 -0.10(-5.26%)
Nov 03, 2023 1.930 1.930 1.840 1.900 217,277 +0.02(+1.06%)
Nov 02, 2023 1.650 1.880 1.650 1.880 389,033 +0.25(+15.34%)
Nov 01, 2023 1.600 1.640 1.550 1.630 144,868 +0.06(+3.82%)
Oct 31, 2023 1.520 1.570 1.520 1.570 122,103 +0.05(+3.29%)
Oct 30, 2023 1.570 1.600 1.510 1.520 203,648 -0.03(-1.94%)
Oct 27, 2023 1.610 1.610 1.540 1.550 272,137 -0.05(-3.13%)
Oct 26, 2023 1.560 1.700 1.550 1.600 322,904 +0.05(+3.23%)
Oct 25, 2023 1.610 1.610 1.500 1.550 279,124 -0.06(-3.73%)
Oct 24, 2023 1.650 1.700 1.600 1.610 205,965 -0.05(-3.01%)
Oct 23, 2023 1.750 1.790 1.650 1.660 541,404 -0.13(-7.26%)
Oct 20, 2023 1.930 1.930 1.790 1.790 384,374 -0.13(-6.77%)
Oct 19, 2023 2.000 2.000 1.920 1.920 230,596 -0.11(-5.42%)
Oct 18, 2023 2.020 2.030 1.990 2.030 72,556 +0.00(+0.00%)
Oct 17, 2023 1.990 2.030 1.990 2.030 26,644 +0.03(+1.50%)
Oct 16, 2023 2.020 2.030 1.980 2.000 121,704 -0.04(-1.96%)
Oct 13, 2023 2.080 2.080 2.020 2.040 77,798 -0.02(-0.97%)
Oct 12, 2023 2.150 2.150 2.050 2.060 97,018 -0.07(-3.29%)
Oct 11, 2023 2.130 2.250 2.110 2.130 101,247 -0.04(-1.84%)
Oct 10, 2023 2.080 2.200 2.050 2.170 271,365 +0.09(+4.33%)
Oct 06, 2023 2.080 0 +0.03(+1.46%)
Oct 05, 2023 1.980 2.110 1.980 2.050 110,029 +0.06(+3.02%)
Oct 04, 2023 1.930 1.990 1.930 1.990 93,419 +0.03(+1.53%)
Oct 03, 2023 1.970 1.990 1.930 1.960 133,905 -0.02(-1.01%)
Oct 02, 2023 2.050 2.050 1.970 1.980 115,091 -0.04(-1.98%)
Sep 29, 2023 2.050 2.070 2.000 2.020 105,865 -0.02(-0.98%)
Sep 28, 2023 2.060 2.070 2.020 2.040 98,889 -0.01(-0.49%)
Sep 27, 2023 2.060 2.080 2.030 2.050 76,332 +0.00(+0.00%)
Sep 26, 2023 2.110 2.130 2.030 2.050 150,587 -0.08(-3.76%)
Sep 25, 2023 2.100 2.130 2.100 2.130 65,233 +0.03(+1.43%)
Sep 22, 2023 2.160 2.160 2.100 2.100 84,823 -0.04(-1.87%)
Sep 21, 2023 2.200 2.210 2.090 2.140 126,857 -0.07(-3.17%)
Sep 20, 2023 2.240 2.290 2.210 2.210 119,963 -0.03(-1.34%)
Sep 19, 2023 2.230 2.250 2.210 2.240 71,120 +0.01(+0.45%)
Sep 18, 2023 2.260 2.280 2.230 2.230 87,177 -0.03(-1.33%)
Sep 15, 2023 2.340 2.340 2.240 2.260 205,454 -0.02(-0.88%)
Sep 14, 2023 2.210 2.310 2.180 2.280 205,336 +0.06(+2.70%)
Sep 13, 2023 2.240 2.250 2.180 2.220 88,906 +0.02(+0.91%)
Sep 12, 2023 2.220 2.240 2.180 2.200 205,593 -0.04(-1.79%)
Sep 11, 2023 2.300 2.320 2.230 2.240 163,129 -0.06(-2.61%)
Sep 08, 2023 2.350 2.390 2.270 2.300 154,562 -0.04(-1.71%)
Sep 07, 2023 2.450 2.450 2.340 2.340 296,973 -0.10(-4.10%)
Sep 06, 2023 2.300 2.450 2.250 2.440 671,237 +0.20(+8.93%)
Sep 05, 2023 2.170 2.240 2.120 2.240 129,656 +0.02(+0.90%)
Sep 01, 2023 2.220 0 +0.10(+4.72%)
Aug 31, 2023 2.140 2.150 2.060 2.120 138,656 +0.00(+0.00%)
Aug 30, 2023 2.120 2.190 2.110 2.120 166,273 +0.00(+0.00%)
Aug 29, 2023 1.940 2.120 1.910 2.120 327,689 +0.20(+10.42%)
Aug 28, 2023 1.970 2.010 1.920 1.920 187,236 -0.06(-3.03%)
Aug 25, 2023 1.990 2.030 1.920 1.980 339,518 -0.02(-1.00%)
Aug 24, 2023 2.080 2.130 1.980 2.000 309,813 -0.06(-2.91%)
Aug 23, 2023 2.140 2.150 2.060 2.060 226,149 -0.08(-3.74%)
Aug 22, 2023 2.170 2.220 2.130 2.140 176,070 -0.03(-1.38%)
Aug 21, 2023 2.070 2.170 2.070 2.170 104,463 +0.09(+4.33%)
Aug 18, 2023 2.070 2.090 2.070 2.080 87,387 -0.01(-0.48%)
Aug 17, 2023 2.080 2.090 2.060 2.090 48,499 +0.02(+0.97%)
Aug 16, 2023 2.120 2.130 2.060 2.070 135,899 -0.04(-1.90%)
Aug 15, 2023 2.180 2.220 2.100 2.110 123,068 -0.06(-2.76%)
Aug 14, 2023 2.140 2.240 2.140 2.170 173,393 +0.03(+1.40%)
Aug 11, 2023 2.110 2.260 2.110 2.140 146,384 +0.01(+0.47%)
Aug 10, 2023 2.180 2.200 2.120 2.130 126,435 -0.04(-1.84%)
Aug 09, 2023 2.200 2.210 2.160 2.170 52,877 -0.04(-1.81%)
Aug 08, 2023 2.240 2.240 2.190 2.210 51,966 -0.01(-0.45%)
Aug 04, 2023 2.220 0 -0.01(-0.45%)
Aug 03, 2023 2.240 2.250 2.180 2.230 177,403 -0.01(-0.45%)
Aug 02, 2023 2.260 2.260 2.200 2.240 69,553 +0.01(+0.45%)
Aug 01, 2023 2.270 2.280 2.210 2.230 147,143 -0.03(-1.33%)
Jul 31, 2023 2.330 2.330 2.250 2.260 92,253 -0.03(-1.31%)
Jul 28, 2023 2.230 2.300 2.210 2.290 201,159 +0.05(+2.23%)
Jul 27, 2023 2.250 2.290 2.200 2.240 97,911 -0.01(-0.44%)
Jul 26, 2023 2.190 2.280 2.170 2.250 247,155 +0.05(+2.27%)
Jul 25, 2023 2.180 2.210 2.160 2.200 127,866 +0.01(+0.46%)
Jul 24, 2023 2.220 2.270 2.170 2.190 78,560 -0.03(-1.35%)
Jul 21, 2023 2.250 2.250 2.170 2.220 78,484 +0.02(+0.91%)
Jul 20, 2023 2.280 2.280 2.180 2.200 245,275 -0.08(-3.51%)
Jul 19, 2023 2.270 2.350 2.260 2.280 160,500 +0.01(+0.44%)
Jul 18, 2023 2.270 2.310 2.250 2.270 93,972 +0.01(+0.44%)
Jul 17, 2023 2.310 2.330 2.250 2.260 173,997 -0.09(-3.83%)
Jul 14, 2023 2.340 2.360 2.260 2.350 180,256 +0.02(+0.86%)
Jul 13, 2023 2.380 2.550 2.290 2.330 547,784 -0.03(-1.27%)
Jul 12, 2023 2.350 2.360 2.260 2.360 327,265 +0.06(+2.61%)
Jul 11, 2023 2.170 2.380 2.170 2.300 532,999 +0.13(+5.99%)
Jul 10, 2023 2.110 2.200 2.110 2.170 164,709 +0.06(+2.84%)
Jul 07, 2023 2.150 2.160 2.100 2.110 128,600 -0.02(-0.94%)
Jul 06, 2023 2.180 2.180 2.090 2.130 110,236 -0.05(-2.29%)
Jul 05, 2023 2.150 2.200 2.110 2.180 61,367 +0.03(+1.40%)
Jul 04, 2023 2.140 2.210 2.140 2.150 145,703 +0.00(+0.00%)
Jun 30, 2023 2.150 0 +0.06(+2.87%)
Jun 29, 2023 2.050 2.110 2.020 2.090 265,840 -0.02(-0.95%)
Jun 28, 2023 2.160 2.160 2.090 2.110 137,810 -0.04(-1.86%)
Jun 27, 2023 2.160 2.170 2.100 2.150 167,306 +0.01(+0.47%)
Jun 26, 2023 2.140 2.170 2.120 2.140 186,239 +0.00(+0.00%)
Jun 23, 2023 2.120 2.140 2.080 2.140 90,715 +0.00(+0.00%)
Jun 22, 2023 2.100 2.160 2.060 2.140 195,146 -0.01(-0.47%)
Jun 21, 2023 2.130 2.160 2.110 2.150 84,413 +0.00(+0.00%)
Jun 20, 2023 2.240 2.250 2.100 2.150 186,059 -0.08(-3.59%)
Jun 19, 2023 2.110 2.240 2.110 2.230 176,503 +0.15(+7.21%)
Jun 16, 2023 2.110 2.140 2.040 2.080 101,034 -0.02(-0.95%)
Jun 15, 2023 2.050 2.110 2.010 2.100 249,068 -0.53(-20.15%)
May 08, 2023 2.470 2.640 2.410 2.630 373,725 +0.19(+7.79%)
May 05, 2023 2.580 2.580 2.440 2.440 193,888 -0.07(-2.79%)
May 04, 2023 2.490 2.570 2.490 2.510 141,220 -0.02(-0.79%)
May 03, 2023 2.590 2.590 2.480 2.530 170,440 -0.02(-0.78%)
May 02, 2023 2.570 2.590 2.530 2.550 75,891 -0.06(-2.30%)
May 01, 2023 2.600 2.640 2.570 2.610 122,308 +0.00(+0.00%)
Apr 28, 2023 2.570 2.690 2.540 2.610 291,548 +0.05(+1.95%)
Apr 27, 2023 2.500 2.580 2.500 2.560 180,377 +0.02(+0.79%)
Apr 26, 2023 2.520 2.580 2.520 2.540 101,694 -0.01(-0.39%)
Apr 25, 2023 2.560 2.590 2.490 2.550 171,865 -0.02(-0.78%)
Apr 24, 2023 2.580 2.580 2.450 2.570 149,615 +0.03(+1.18%)
Apr 21, 2023 2.640 2.640 2.500 2.540 394,702 -0.11(-4.15%)
Apr 20, 2023 2.680 2.680 2.600 2.650 84,940 -0.03(-1.12%)
Apr 19, 2023 2.650 2.680 2.590 2.680 154,872 +0.03(+1.13%)
Apr 18, 2023 2.770 2.770 2.630 2.650 203,252 -0.09(-3.28%)
Apr 17, 2023 2.850 2.850 2.610 2.740 542,431 +0.20(+7.87%)
Apr 14, 2023 2.500 2.540 2.470 2.540 149,734 +0.00(+0.00%)
Apr 13, 2023 2.600 2.610 2.500 2.540 255,708 -0.04(-1.55%)
Apr 12, 2023 2.610 2.630 2.520 2.580 87,966 +0.00(+0.00%)
Apr 11, 2023 2.650 2.680 2.550 2.580 138,814 -0.03(-1.15%)
Apr 10, 2023 2.490 2.620 2.470 2.610 147,190 +0.16(+6.53%)
Apr 06, 2023 2.450 0 -0.07(-2.78%)
Apr 05, 2023 2.680 2.680 2.410 2.520 355,471 -0.11(-4.18%)
Apr 04, 2023 2.790 2.820 2.610 2.630 196,018 -0.17(-6.07%)
Apr 03, 2023 2.800 2.910 2.770 2.800 221,258 +0.02(+0.72%)
Mar 31, 2023 2.700 2.800 2.690 2.780 347,787 +0.09(+3.35%)
Mar 30, 2023 2.700 2.720 2.650 2.690 276,104 +0.05(+1.89%)
Mar 29, 2023 2.610 2.710 2.570 2.640 353,549 +0.03(+1.15%)
Mar 28, 2023 2.590 2.610 2.490 2.610 164,579 +0.01(+0.38%)
Mar 27, 2023 2.590 2.600 2.500 2.600 152,647 +0.07(+2.77%)
Mar 24, 2023 2.550 2.550 2.470 2.530 124,017 -0.03(-1.17%)
Mar 23, 2023 2.600 2.610 2.520 2.560 223,597 -0.02(-0.78%)
Mar 22, 2023 2.630 2.630 2.530 2.580 206,122 -0.01(-0.39%)
Mar 21, 2023 2.360 2.590 2.310 2.590 515,429 +0.24(+10.21%)
Mar 20, 2023 2.420 2.420 2.310 2.350 206,087 -0.05(-2.08%)
Mar 17, 2023 2.430 2.430 2.310 2.400 337,396 -0.01(-0.41%)
Mar 16, 2023 2.190 2.420 2.190 2.410 271,700 +0.13(+5.70%)
Mar 15, 2023 2.320 2.320 2.190 2.280 349,560 -0.05(-2.15%)
Mar 14, 2023 2.310 2.410 2.270 2.330 288,497 +0.08(+3.56%)
Mar 13, 2023 2.400 2.410 2.210 2.250 633,167 -0.26(-10.36%)
Mar 10, 2023 2.630 2.650 2.430 2.510 333,047 -0.11(-4.20%)
Mar 09, 2023 2.590 2.660 2.560 2.620 181,194 +0.04(+1.55%)
Mar 08, 2023 2.540 2.600 2.520 2.580 75,633 +0.03(+1.18%)
Mar 07, 2023 2.630 2.650 2.510 2.550 172,399 -0.10(-3.77%)
Mar 06, 2023 2.590 2.730 2.570 2.650 368,766 +0.08(+3.11%)
Mar 03, 2023 2.480 2.590 2.480 2.570 129,814 +0.05(+1.98%)
Mar 02, 2023 2.520 2.520 2.460 2.520 86,378 +0.03(+1.20%)
Mar 01, 2023 2.490 2.560 2.450 2.490 243,564 +0.01(+0.40%)
Feb 28, 2023 2.580 2.580 2.420 2.480 327,505 -0.10(-3.88%)
Feb 27, 2023 2.550 2.650 2.530 2.580 450,544 +0.08(+3.20%)
Feb 24, 2023 2.500 2.530 2.450 2.500 269,975 -0.05(-1.96%)
Feb 23, 2023 2.540 2.550 2.450 2.550 160,516 +0.05(+2.00%)
Feb 22, 2023 2.450 2.500 2.400 2.500 139,899 +0.07(+2.88%)
Feb 21, 2023 2.660 2.690 2.390 2.430 718,189 -0.21(-7.95%)
Feb 17, 2023 2.640 0 -0.09(-3.30%)
Feb 16, 2023 2.690 2.770 2.690 2.730 190,206 +0.01(+0.37%)
Feb 15, 2023 2.670 2.750 2.670 2.720 160,079 +0.01(+0.37%)
Feb 14, 2023 2.750 2.770 2.650 2.710 302,766 -0.06(-2.17%)
Feb 13, 2023 2.570 2.770 2.550 2.770 290,987 +0.24(+9.49%)
Feb 10, 2023 2.630 2.630 2.470 2.530 628,897 -0.12(-4.53%)
Feb 09, 2023 2.840 2.850 2.610 2.650 406,150 -0.15(-5.36%)
Feb 08, 2023 2.900 2.900 2.750 2.800 392,231 -0.11(-3.78%)
Feb 07, 2023 2.710 3.000 2.710 2.910 997,164 +0.22(+8.18%)
Feb 06, 2023 2.790 2.790 2.630 2.690 525,035 -0.07(-2.54%)
Feb 03, 2023 2.870 2.920 2.700 2.760 743,067 -0.17(-5.80%)
Feb 02, 2023 3.000 3.060 2.870 2.930 890,002 -0.04(-1.35%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.