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 (%)
Oct 27, 2021 0.0650 0 -0.01(-10.96%)
Oct 25, 2021 0.0730 0.0730 0.0730 3 +0.00(+0.27%)
Oct 22, 2021 0.0722 0.0730 0.0722 0.0728 32,871 +0.00(+4.00%)
Oct 21, 2021 0.0795 0.0800 0.0700 0.0700 126,269 -0.00(-0.14%)
Oct 20, 2021 0.0680 0.0701 0.0680 0.0701 45,895 -0.00(-1.41%)
Oct 19, 2021 0.0939 0.0939 0.0701 0.0711 30,751 -0.01(-12.22%)
Oct 18, 2021 0.0799 0.1188 0.0799 0.0810 13,671 +0.01(+9.76%)
Oct 15, 2021 0.0775 0.0775 0.0738 0.0738 3,200 -0.00(-4.77%)
Oct 14, 2021 0.0775 0.0775 0.0775 0.0775 282 +0.00(+6.75%)
Oct 13, 2021 0.0751 0.0751 0.0701 0.0726 9,506 -0.01(-9.14%)
Oct 12, 2021 0.0799 0.0799 0.0799 0.0799 1,015 +0.01(+14.14%)
Oct 08, 2021 0.0700 0.0700 0.0700 7 +0.01(+7.69%)
Oct 07, 2021 0.0675 0.0675 0.0650 0.0650 6,003 +0.00(+0.00%)
Oct 06, 2021 0.0700 0.0799 0.0650 0.0650 27,221 -0.01(-18.75%)
Oct 05, 2021 0.0800 0.0800 0.0800 0.0800 14,400 +0.00(+0.00%)
Oct 01, 2021 0.0800 0.0800 0.0800 4 +0.00(+0.00%)
Sep 30, 2021 0.0700 0.0800 0.0700 0.0800 44,595 +0.01(+14.29%)
Sep 29, 2021 0.0700 0.0702 0.0700 0.0700 1,364 +0.00(+6.71%)
Sep 27, 2021 0.0656 0.0656 0.0656 15 -0.03(-33.67%)
Sep 24, 2021 0.0916 0.0989 0.0615 0.0989 16,022 +0.03(+41.29%)
Sep 21, 2021 0.0700 0.0700 0.0700 0 -0.00(-5.41%)
Sep 20, 2021 0.0750 0.0750 0.0737 0.0740 51,724 -0.01(-7.38%)
Sep 17, 2021 0.0750 0.0799 0.0750 0.0799 13,992 +0.00(+6.53%)
Sep 16, 2021 0.0724 0.0980 0.0724 0.0750 21,790 +0.00(+3.59%)
Sep 15, 2021 0.0724 0.0724 0.0724 0.0724 10,000 -0.00(-0.14%)
Sep 13, 2021 0.0725 0.0725 0.0725 0 +0.00(+0.55%)
Sep 10, 2021 0.0785 0.0785 0.0721 0.0721 25,000 +0.00(+0.14%)
Sep 08, 2021 0.0720 0.0720 0.0720 29 -0.01(-11.33%)
Sep 07, 2021 0.0850 0.0850 0.0812 0.0812 2,425 +0.00(+1.50%)
Sep 03, 2021 0.0725 0.0800 0.0725 0.0800 34,359 +0.00(+0.00%)
Sep 02, 2021 0.0980 0.0980 0.0800 0.0800 28,193 +0.00(+0.25%)
Sep 01, 2021 0.0798 0.0798 0.0798 0.0798 383 -0.02(-18.57%)
Aug 31, 2021 0.0799 0.0980 0.0638 0.0980 41,803 +0.03(+40.00%)
Aug 30, 2021 0.0650 0.0799 0.0610 0.0700 248,548 -0.01(-12.50%)
Aug 27, 2021 0.0799 0.0800 0.0697 0.0800 13,002 +0.00(+2.56%)
Aug 26, 2021 0.1008 0.1008 0.0706 0.0780 56,313 +0.01(+16.42%)
Aug 25, 2021 0.0820 0.0820 0.0670 0.0670 176,780 -0.02(-19.18%)
Aug 24, 2021 0.0905 0.0905 0.0810 0.0829 8,651 -0.01(-8.40%)
Aug 23, 2021 0.0905 0.0905 0.0905 0.0905 118 -0.01(-9.50%)
Aug 20, 2021 0.1005 0.1005 0.1000 0.1000 4,802 +0.00(+0.10%)
Aug 19, 2021 0.0999 0.0999 0.0999 0.0999 250 +0.02(+23.18%)
Aug 18, 2021 0.0811 0.0812 0.0811 0.0811 10,000 -0.00(-0.98%)
Aug 17, 2021 0.0819 0.0819 0.0819 0.0819 3,024 -0.02(-18.10%)
Aug 16, 2021 0.0878 0.1050 0.0815 0.1000 11,750 +0.01(+10.50%)
Aug 13, 2021 0.1050 0.1200 0.0905 0.0905 52,807 -0.01(-9.50%)
Aug 12, 2021 0.0812 0.1000 0.0810 0.1000 11,446 +0.00(+0.00%)
Aug 11, 2021 0.1000 0.1000 0.1000 0.1000 9,723 -0.00(-1.96%)
Aug 10, 2021 0.1000 0.1038 0.1000 0.1020 21,319 +0.02(+25.15%)
Aug 09, 2021 0.0810 0.1000 0.0810 0.0815 11,796 -0.01(-14.57%)
Aug 06, 2021 0.0954 0.1000 0.0900 0.0954 51,424 +0.01(+6.00%)
Aug 05, 2021 0.0900 0.0900 0.0900 0.0900 10,102 +0.00(+4.90%)
Aug 04, 2021 0.1000 0.1000 0.0858 0.0858 49,563 -0.01(-14.20%)
Aug 03, 2021 0.1050 0.1050 0.1000 0.1000 13,346 -0.00(-3.85%)
Aug 02, 2021 0.1010 0.1040 0.1010 0.1040 600 +0.00(+1.56%)
Jul 30, 2021 0.1010 0.1024 0.1010 0.1024 19,000 +0.00(+1.39%)
Jul 29, 2021 0.1030 0.1030 0.1010 0.1010 22,500 +0.00(+0.00%)
Jul 28, 2021 0.1010 0.1100 0.1010 0.1010 103,290 -0.00(-0.69%)
Jul 27, 2021 0.1010 0.1069 0.1010 0.1017 18,150 -0.00(-3.14%)
Jul 26, 2021 0.1050 0.1050 0.1050 0.1050 301 -0.01(-8.70%)
Jul 23, 2021 0.1010 0.1239 0.1010 0.1150 33,408 -0.01(-4.56%)
Jul 21, 2021 0.1205 0.1205 0.1205 0 -0.01(-6.52%)
Jul 20, 2021 0.1289 0.1289 0.1289 0.1289 1,000 -0.00(-0.85%)
Jul 19, 2021 0.1300 0.1300 0.1010 0.1300 31,110 +0.01(+7.35%)
Jul 16, 2021 0.1010 0.1300 0.1010 0.1211 86,910 -0.01(-6.85%)
Jul 15, 2021 0.1310 0.1400 0.1256 0.1300 59,466 -0.00(-3.56%)
Jul 14, 2021 0.1450 0.1450 0.1310 0.1348 78,800 -0.01(-7.03%)
Jul 13, 2021 0.1495 0.1495 0.1311 0.1450 49,228 -0.00(-3.01%)
Jul 12, 2021 0.1500 0.1500 0.1311 0.1495 71,963 +0.01(+4.25%)
Jul 09, 2021 0.1600 0.1600 0.1434 0.1434 216,337 -0.02(-14.13%)
Jul 08, 2021 0.1670 0.1700 0.1530 0.1670 52,094 +0.00(+1.21%)
Jul 07, 2021 0.1700 0.1700 0.1530 0.1650 81,059 -0.00(-1.20%)
Jul 06, 2021 0.1570 0.1690 0.1500 0.1670 129,760 +0.01(+6.37%)
Jul 02, 2021 0.1400 0.1670 0.1211 0.1570 392,105 +0.02(+15.44%)
Jul 01, 2021 0.1000 0.1990 0.1000 0.1360 2,980,501 +0.04(+36.00%)
Jun 30, 2021 0.0900 0.1000 0.0700 0.1000 5,803 +0.00(+0.10%)
Jun 29, 2021 0.1000 0.1000 0.0801 0.0999 3,906 +0.02(+33.20%)
Jun 28, 2021 0.0672 0.0750 0.0672 0.0750 45,490 +0.00(+0.81%)
Jun 24, 2021 0.0744 0.0744 0.0744 47 +0.00(+1.92%)
Jun 23, 2021 0.0700 0.0730 0.0700 0.0730 500 +0.00(+2.24%)
Jun 22, 2021 0.0710 0.0780 0.0630 0.0714 10,600 -0.01(-7.27%)
Jun 17, 2021 0.0770 0.0770 0.0770 0 +0.00(+3.36%)
Jun 16, 2021 0.0700 0.0745 0.0699 0.0745 138,758 +0.01(+12.88%)
Jun 15, 2021 0.0665 0.0665 0.0660 0.0660 2,100 -0.00(-2.08%)
Jun 14, 2021 0.0665 0.0674 0.0665 0.0674 2,113 -0.00(-3.71%)
Jun 11, 2021 0.0700 0.0700 0.0700 0.0700 26,342 -0.01(-9.68%)
Jun 09, 2021 0.0775 0.0775 0.0775 0 -0.00(-1.52%)
Jun 08, 2021 0.0730 0.0787 0.0716 0.0787 16,806 +0.00(+0.51%)
Jun 07, 2021 0.0661 0.0797 0.0661 0.0783 10,112 -0.00(-2.00%)
Jun 04, 2021 0.0700 0.0799 0.0662 0.0799 10,100 -0.00(-5.67%)
Jun 03, 2021 0.0721 0.0847 0.0721 0.0847 200 -0.00(-0.35%)
Jun 02, 2021 0.0817 0.0850 0.0817 0.0850 6,275 -0.00(-1.16%)
Jun 01, 2021 0.0856 0.0860 0.0800 0.0860 10,501 -0.01(-13.04%)
May 28, 2021 0.0800 0.0989 0.0800 0.0989 4,500 -0.00(-0.50%)
May 27, 2021 0.0805 0.0994 0.0800 0.0994 21,916 +0.01(+10.44%)
May 26, 2021 0.1050 0.1050 0.0900 0.0900 30,094 -0.01(-10.00%)
May 25, 2021 0.1000 0.1000 0.1000 0.1000 17,000 +0.00(+0.00%)
May 24, 2021 0.0660 0.1000 0.0660 0.1000 7,657 +0.01(+13.64%)
May 20, 2021 0.0880 0.0880 0.0880 0 +0.00(+0.57%)
May 19, 2021 0.0954 0.0954 0.0666 0.0875 4,600 -0.01(-8.28%)
May 18, 2021 0.0795 0.1050 0.0795 0.0954 17,960 +0.02(+20.00%)
May 17, 2021 0.0700 0.0795 0.0660 0.0795 60,450 +0.01(+12.45%)
May 14, 2021 0.0707 0.0707 0.0707 0.0707 5,741 +0.00(+1.00%)
May 13, 2021 0.0670 0.0700 0.0670 0.0700 6,800 +0.00(+3.55%)
May 12, 2021 0.0700 0.0700 0.0670 0.0676 57,200 -0.00(-3.43%)
May 11, 2021 0.0800 0.0800 0.0660 0.0700 61,000 -0.01(-15.66%)
May 10, 2021 0.0797 0.0899 0.0702 0.0830 92,260 +0.00(+0.61%)
May 06, 2021 0.0825 0.0825 0.0825 0 -0.00(-2.94%)
May 05, 2021 0.0836 0.0933 0.0836 0.0850 100,000 -0.01(-15.00%)
May 04, 2021 0.1000 0.1050 0.1000 0.1000 83,815 +0.00(+0.00%)
May 03, 2021 0.0800 0.1000 0.0800 0.1000 5,530 +0.01(+5.26%)
Apr 30, 2021 0.1050 0.1050 0.0950 0.0950 27,000 -0.01(-5.00%)
Apr 29, 2021 0.1300 0.1300 0.1000 0.1000 49,569 -0.02(-13.79%)
Apr 28, 2021 0.1160 0.1160 0.1160 0.1160 50,000 +0.01(+5.45%)
Apr 27, 2021 0.1275 0.1275 0.1100 0.1100 42,840 -0.03(-21.43%)
Apr 26, 2021 0.1292 0.1400 0.1292 0.1400 3,323 +0.00(+0.00%)
Apr 23, 2021 0.1450 0.1500 0.1342 0.1400 35,000 -0.01(-6.54%)
Apr 22, 2021 0.1425 0.1498 0.1400 0.1498 249,400 +0.00(+1.90%)
Apr 21, 2021 0.1500 0.1500 0.1470 0.1470 76,920 -0.02(-13.53%)
Apr 20, 2021 0.1700 0.1700 0.1700 0.1700 100 +0.02(+13.18%)
Apr 19, 2021 0.1500 0.1570 0.1495 0.1502 73,700 -0.02(-10.33%)
Apr 16, 2021 0.1511 0.1675 0.1500 0.1675 76,800 -0.00(-1.47%)
Apr 15, 2021 0.1700 0.1725 0.1700 0.1700 17,850 +0.00(+0.00%)
Apr 14, 2021 0.1725 0.1725 0.1700 0.1700 4,871 +0.00(+0.00%)
Apr 12, 2021 0.1700 0.1700 0.1700 0 +0.02(+13.94%)
Apr 09, 2021 0.1697 0.1700 0.1492 0.1492 53,700 -0.01(-7.33%)
Apr 08, 2021 0.1610 0.1700 0.1610 0.1610 19,707 +0.00(+0.63%)
Apr 07, 2021 0.1699 0.1699 0.1600 0.1600 4,750 +0.01(+4.58%)
Apr 06, 2021 0.1529 0.1530 0.1529 0.1530 10,300 -0.01(-7.27%)
Apr 05, 2021 0.1750 0.1750 0.1500 0.1650 60,311 -0.01(-8.33%)
Apr 01, 2021 0.1800 0.1800 0.1608 0.1800 1,400 +0.01(+5.88%)
Mar 31, 2021 0.1800 0.1850 0.1700 0.1700 25,028 +0.01(+6.25%)
Mar 30, 2021 0.1600 0.1601 0.1600 0.1600 11,500 -0.01(-8.57%)
Mar 26, 2021 0.1750 0.1750 0.1750 0 -0.00(-2.23%)
Mar 25, 2021 0.1701 0.1790 0.1701 0.1790 15,050 -0.02(-8.21%)
Mar 24, 2021 0.1849 0.1950 0.1700 0.1950 21,469 +0.03(+18.18%)
Mar 23, 2021 0.1900 0.1900 0.1650 0.1650 25,000 +0.01(+8.48%)
Mar 22, 2021 0.1720 0.1720 0.1521 0.1521 26,500 -0.03(-14.55%)
Mar 19, 2021 0.1770 0.2250 0.1770 0.1780 14,000 -0.01(-6.32%)
Mar 18, 2021 0.1710 0.1950 0.1700 0.1900 98,050 -0.02(-9.52%)
Mar 17, 2021 0.1900 0.2200 0.1760 0.2100 107,950 +0.04(+20.00%)
Mar 16, 2021 0.1661 0.1900 0.1661 0.1750 110,702 +0.02(+10.06%)
Mar 15, 2021 0.1510 0.1900 0.1510 0.1590 41,966 -0.02(-10.22%)
Mar 12, 2021 0.1700 0.1784 0.1666 0.1771 42,000 +0.01(+6.30%)
Mar 11, 2021 0.1666 0.1666 0.1666 25 +0.00(+0.00%)
Mar 10, 2021 0.1800 0.1900 0.1652 0.1666 10,500 +0.01(+4.19%)
Mar 09, 2021 0.1599 0.1697 0.1599 0.1599 26,000 +0.01(+4.17%)
Mar 08, 2021 0.1500 0.1535 0.1500 0.1535 3,210 +0.00(+1.66%)
Mar 05, 2021 0.1599 0.1599 0.1510 0.1510 85,400 -0.01(-5.63%)
Mar 04, 2021 0.1850 0.1850 0.1500 0.1600 27,684 -0.02(-13.51%)
Mar 03, 2021 0.1710 0.1850 0.1655 0.1850 66,794 +0.01(+8.19%)
Mar 02, 2021 0.1775 0.2100 0.1710 0.1710 28,816 -0.02(-8.31%)
Mar 01, 2021 0.1750 0.2100 0.1750 0.1865 19,550 -0.02(-11.11%)
Feb 26, 2021 0.2099 0.2100 0.1750 0.2098 62,100 +0.04(+21.62%)
Feb 25, 2021 0.1800 0.2019 0.1725 0.1725 35,540 -0.03(-13.71%)
Feb 24, 2021 0.1900 0.2280 0.1710 0.1999 26,825 +0.01(+7.76%)
Feb 23, 2021 0.2005 0.2064 0.1700 0.1855 157,850 -0.02(-11.62%)
Feb 22, 2021 0.2101 0.2389 0.1810 0.2099 121,685 -0.03(-12.07%)
Feb 19, 2021 0.2201 0.2399 0.2100 0.2387 26,000 +0.03(+13.67%)
Feb 18, 2021 0.2100 0.2670 0.2100 0.2100 95,945 -0.04(-15.32%)
Feb 17, 2021 0.1900 0.2556 0.1767 0.2480 587,306 +0.06(+30.53%)
Feb 16, 2021 0.2200 0.2200 0.1510 0.1900 59,010 -0.03(-13.64%)
Feb 12, 2021 0.2083 0.2200 0.1726 0.2200 82,900 +0.02(+10.00%)
Feb 11, 2021 0.2000 0.2000 0.1550 0.2000 118,053 +0.01(+2.56%)
Feb 10, 2021 0.1950 0.2000 0.1950 0.1950 177,175 +0.01(+4.84%)
Feb 09, 2021 0.1500 0.1950 0.1500 0.1860 153,604 +0.04(+24.00%)
Feb 08, 2021 0.1450 0.1600 0.1385 0.1500 36,207 +0.01(+7.14%)
Feb 05, 2021 0.1400 0.1400 0.1301 0.1400 73,700 +0.01(+5.26%)
Feb 04, 2021 0.1500 0.1500 0.1200 0.1330 253,546 -0.01(-8.47%)
Feb 03, 2021 0.1350 0.1500 0.1300 0.1453 157,640 +0.01(+3.79%)
Feb 02, 2021 0.1200 0.1500 0.1100 0.1400 470,618 -0.03(-19.95%)
Feb 01, 2021 0.1350 0.2000 0.1000 0.1749 156,200 +0.04(+27.20%)
Jan 29, 2021 0.1500 0.1799 0.1300 0.1375 58,200 -0.02(-14.06%)
Jan 28, 2021 0.1703 0.1703 0.1400 0.1600 54,377 -0.01(-4.48%)
Jan 27, 2021 0.1600 0.1950 0.1400 0.1675 65,644 +0.01(+9.48%)
Jan 26, 2021 0.1200 0.1900 0.1200 0.1530 157,016 +0.02(+17.69%)
Jan 25, 2021 0.1600 0.1900 0.1230 0.1300 106,934 -0.03(-18.75%)
Jan 22, 2021 0.1700 0.1700 0.1000 0.1600 251,800 -0.02(-13.51%)
Jan 21, 2021 0.1945 0.2000 0.1700 0.1850 312,705 -0.01(-2.63%)
Jan 20, 2021 0.1400 0.2180 0.1000 0.1900 599,789 +0.05(+40.74%)
Jan 19, 2021 0.1190 0.1775 0.1000 0.1350 593,945 +0.04(+35.00%)
Jan 15, 2021 0.0875 0.1000 0.0750 0.1000 549,800 +0.03(+33.33%)
Jan 14, 2021 0.0600 0.0865 0.0600 0.0750 581,812 +0.01(+25.00%)
Jan 13, 2021 0.0585 0.0700 0.0585 0.0600 77,084 +0.00(+2.56%)
Jan 12, 2021 0.0576 0.0585 0.0570 0.0585 26,200 +0.00(+0.00%)
Jan 11, 2021 0.0565 0.0585 0.0550 0.0585 52,700 +0.00(+8.13%)
Jan 08, 2021 0.0590 0.0590 0.0476 0.0541 49,200 -0.00(-5.09%)
Jan 07, 2021 0.0590 0.0590 0.0570 0.0570 29,250 -0.00(-4.68%)
Jan 06, 2021 0.0520 0.0598 0.0520 0.0598 65,454 +0.01(+15.00%)
Jan 05, 2021 0.0500 0.0520 0.0500 0.0520 55,000 -0.01(-9.41%)
Jan 04, 2021 0.0550 0.0574 0.0535 0.0574 25,492 +0.01(+10.38%)
Dec 31, 2020 0.0520 0.0520 0.0520 101,900 -0.01(-21.21%)
Dec 30, 2020 0.0555 0.0660 0.0555 0.0660 101,900 +0.02(+32.00%)
Dec 29, 2020 0.0650 0.0650 0.0500 0.0500 120,330 -0.01(-22.96%)
Dec 28, 2020 0.0770 0.0770 0.0600 0.0649 42,350 -0.01(-17.85%)
Dec 24, 2020 0.0692 0.0790 0.0692 0.0790 17,800 +0.02(+39.58%)
Dec 23, 2020 0.0615 0.0650 0.0430 0.0566 258,148 -0.01(-19.14%)
Dec 22, 2020 0.0659 0.0700 0.0611 0.0700 38,278 +0.00(+0.00%)
Dec 21, 2020 0.0581 0.0700 0.0581 0.0700 21,080 +0.01(+16.67%)
Dec 18, 2020 0.0625 0.0625 0.0600 0.0600 205,200 -0.01(-16.67%)
Dec 16, 2020 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Dec 15, 2020 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-1.82%)
Dec 14, 2020 0.0880 0.0880 0.0713 0.0713 1,700 +0.01(+9.19%)
Dec 11, 2020 0.0625 0.0653 0.0625 0.0653 13,900 +0.00(+4.48%)
Dec 10, 2020 0.0680 0.0715 0.0625 0.0625 95,101 -0.01(-7.54%)
Dec 09, 2020 0.0676 0.0676 0.0676 33 +0.00(+0.00%)
Dec 08, 2020 0.0900 0.0900 0.0676 0.0676 15,401 -0.01(-15.50%)
Dec 07, 2020 0.0571 0.0813 0.0571 0.0800 145,378 +0.00(+0.00%)
Dec 04, 2020 0.0670 0.0900 0.0670 0.0800 28,300 +0.00(+3.90%)
Dec 03, 2020 0.0750 0.0900 0.0750 0.0770 72,816 +0.00(+5.48%)
Dec 02, 2020 0.0561 0.0860 0.0561 0.0730 23,158 +0.01(+21.67%)
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.