Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exactus Inc (OP: EXDI )

N/A UNCHANGED
Last Price Updated: 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, 2020 0.3600 0.3890 0.3500 0.3600 21,300 -0.02(-5.24%)
Jan 30, 2020 0.3800 0.3800 0.3100 0.3799 219,437 +0.02(+5.53%)
Jan 29, 2020 0.4000 0.4299 0.3600 0.3600 35,108 -0.04(-9.98%)
Jan 28, 2020 0.3800 0.4499 0.3760 0.3999 12,970 +0.01(+2.56%)
Jan 27, 2020 0.4500 0.4500 0.3800 0.3899 17,860 -0.06(-13.24%)
Jan 24, 2020 0.4948 0.4948 0.3760 0.4494 69,900 -0.05(-9.18%)
Jan 23, 2020 0.3800 0.4948 0.3305 0.4948 192,210 +0.13(+35.56%)
Jan 22, 2020 0.3900 0.3900 0.3501 0.3650 88,988 -0.02(-6.39%)
Jan 21, 2020 0.4750 0.4750 0.3500 0.3899 31,600 +0.01(+2.61%)
Jan 17, 2020 0.3805 0.4360 0.3800 0.3800 22,700 -0.04(-9.52%)
Jan 16, 2020 0.4250 0.4713 0.4200 0.4200 212,277 +0.01(+2.44%)
Jan 15, 2020 0.3800 0.4200 0.3763 0.4100 107,790 +0.03(+7.19%)
Jan 14, 2020 0.3650 0.3825 0.3650 0.3825 1,355 +0.02(+6.25%)
Jan 13, 2020 0.4200 0.4200 0.3600 0.3600 20,650 -0.02(-5.26%)
Jan 10, 2020 0.3300 0.3800 0.3250 0.3800 48,800 +0.05(+15.15%)
Jan 09, 2020 0.3240 0.4000 0.3240 0.3300 61,914 +0.02(+6.45%)
Jan 08, 2020 0.3001 0.4250 0.3001 0.3100 91,570 -0.02(-6.06%)
Jan 07, 2020 0.3298 0.3400 0.2900 0.3300 280,301 +0.03(+10.00%)
Jan 06, 2020 0.3399 0.3399 0.2900 0.3000 44,518 -0.05(-14.14%)
Jan 03, 2020 0.3350 0.4000 0.3000 0.3494 76,200 -0.04(-9.95%)
Jan 02, 2020 0.4000 0.4100 0.3500 0.3880 28,660 -0.01(-3.00%)
Dec 31, 2019 0.3350 0.4000 0.3200 0.4000 25,800 +0.04(+11.11%)
Dec 30, 2019 0.3510 0.3600 0.2900 0.3600 91,100 +0.00(+0.00%)
Dec 27, 2019 0.4000 0.4000 0.3600 0.3600 68,200 -0.05(-12.20%)
Dec 26, 2019 0.3500 0.4100 0.3500 0.4100 95,852 +0.01(+2.50%)
Dec 24, 2019 0.3650 0.4000 0.3650 0.4000 2,500 +0.00(+0.30%)
Dec 23, 2019 0.4500 0.4500 0.3800 0.3988 40,692 -0.05(-11.34%)
Dec 20, 2019 0.4036 0.4500 0.4031 0.4498 41,300 -0.01(-2.22%)
Dec 19, 2019 0.4200 0.5000 0.4100 0.4600 28,484 -0.02(-4.15%)
Dec 18, 2019 0.4010 0.4799 0.3910 0.4799 56,077 +0.04(+9.07%)
Dec 17, 2019 0.4500 0.4500 0.4181 0.4400 143,746 +0.04(+10.00%)
Dec 16, 2019 0.4900 0.4900 0.4000 0.4000 69,615 -0.09(-18.37%)
Dec 13, 2019 0.5000 0.5000 0.4900 0.4900 22,000 -0.01(-2.00%)
Dec 12, 2019 0.5100 0.5100 0.4400 0.5000 22,414 +0.00(+0.00%)
Dec 11, 2019 0.4400 0.5600 0.4000 0.5000 177,390 +0.05(+12.03%)
Dec 10, 2019 0.5710 0.5710 0.4050 0.4463 107,981 -0.07(-14.34%)
Dec 09, 2019 0.5400 0.5700 0.5110 0.5210 39,718 -0.03(-4.96%)
Dec 06, 2019 0.5450 0.5810 0.5200 0.5482 66,400 -0.04(-6.77%)
Dec 05, 2019 0.5900 0.6000 0.5400 0.5880 30,200 +0.01(+1.73%)
Dec 04, 2019 0.5901 0.6300 0.5500 0.5780 12,975 -0.01(-2.03%)
Dec 03, 2019 0.6500 0.6550 0.5900 0.5900 12,519 -0.01(-1.67%)
Dec 02, 2019 0.6300 0.6500 0.6000 0.6000 33,398 -0.05(-7.69%)
Nov 29, 2019 0.6500 0.6500 0.6500 0.6500 5,400 +0.00(+0.00%)
Nov 27, 2019 0.6800 0.7200 0.6500 0.6500 75,300 -0.07(-9.71%)
Nov 26, 2019 0.6500 0.8000 0.6500 0.7199 85,166 +0.12(+19.98%)
Nov 25, 2019 0.6000 0.6000 0.5550 0.6000 7,201 +0.00(+0.00%)
Nov 22, 2019 0.7000 0.7300 0.5500 0.6000 79,200 -0.09(-12.41%)
Nov 21, 2019 0.5900 0.6850 0.5250 0.6850 62,061 +0.10(+16.10%)
Nov 20, 2019 0.5900 0.6000 0.5600 0.5900 36,381 +0.05(+9.26%)
Nov 19, 2019 0.5649 0.5649 0.5100 0.5400 49,828 -0.02(-4.41%)
Nov 18, 2019 0.6000 0.6399 0.5200 0.5649 58,461 -0.03(-4.25%)
Nov 15, 2019 0.6500 0.6500 0.5800 0.5900 79,500 -0.01(-1.67%)
Nov 14, 2019 0.6999 0.6999 0.5500 0.6000 74,384 -0.03(-4.76%)
Nov 13, 2019 0.7300 0.7300 0.6000 0.6300 54,525 -0.06(-9.08%)
Nov 12, 2019 0.6001 0.6929 0.5800 0.6929 38,028 -0.01(-1.00%)
Nov 11, 2019 0.6800 0.7250 0.6000 0.6999 53,757 +0.02(+2.94%)
Nov 08, 2019 0.8000 0.8000 0.6500 0.6799 13,300 +0.03(+4.60%)
Nov 07, 2019 0.8000 0.8000 0.6500 0.6500 63,487 -0.07(-9.72%)
Nov 06, 2019 0.7000 0.8000 0.7000 0.7200 22,431 -0.07(-8.86%)
Nov 05, 2019 0.8000 0.8000 0.6500 0.7900 110,861 +0.05(+6.76%)
Nov 04, 2019 0.7000 0.8000 0.6750 0.7400 70,650 +0.04(+5.71%)
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.