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 (%)
May 29, 2020 0.1498 0.1498 0.1201 0.1400 39,100 -0.01(-6.54%)
May 28, 2020 0.1399 0.1500 0.1399 0.1498 45,551 -0.00(-0.13%)
May 27, 2020 0.1690 0.1690 0.1500 0.1500 124,840 +0.00(+0.00%)
May 26, 2020 0.1725 0.1800 0.1500 0.1500 57,122 -0.03(-15.21%)
May 22, 2020 0.1850 0.1850 0.1769 0.1769 2,000 -0.00(-1.72%)
May 21, 2020 0.1800 0.1800 0.1744 0.1800 48,161 +0.00(+0.00%)
May 20, 2020 0.1850 0.1850 0.1800 0.1800 8,223 +0.00(+0.00%)
May 19, 2020 0.1800 0.1800 0.1670 0.1800 7,462 +0.01(+5.88%)
May 18, 2020 0.1850 0.1850 0.1700 0.1700 24,868 +0.01(+6.25%)
May 15, 2020 0.1899 0.1899 0.1500 0.1600 67,600 -0.04(-19.80%)
May 14, 2020 0.1710 0.1995 0.1610 0.1995 105,216 +0.01(+5.33%)
May 13, 2020 0.1946 0.1946 0.1800 0.1894 10,570 -0.00(-0.21%)
May 12, 2020 0.2000 0.2000 0.1800 0.1898 24,863 -0.00(-0.78%)
May 11, 2020 0.1913 0.2000 0.1913 0.1913 34,544 +0.01(+7.29%)
May 08, 2020 0.2101 0.2200 0.1783 0.1783 87,800 -0.04(-18.21%)
May 07, 2020 0.2400 0.2400 0.2180 0.2180 37,900 -0.02(-9.17%)
May 06, 2020 0.2450 0.2700 0.2400 0.2400 72,223 -0.00(-1.56%)
May 05, 2020 0.2348 0.3200 0.2205 0.2438 194,723 +0.00(+1.80%)
May 04, 2020 0.2400 0.2400 0.2210 0.2395 136,378 -0.01(-2.64%)
May 01, 2020 0.2440 0.2700 0.2130 0.2460 387,800 -0.00(-1.20%)
Apr 30, 2020 0.1900 0.2500 0.1710 0.2490 406,502 +0.06(+31.05%)
Apr 29, 2020 0.1500 0.1900 0.1380 0.1900 92,599 +0.05(+35.71%)
Apr 28, 2020 0.1250 0.1400 0.1200 0.1400 73,682 +0.03(+27.27%)
Apr 27, 2020 0.1100 0.1372 0.0611 0.1100 29,887 +0.00(+2.33%)
Apr 24, 2020 0.0995 0.1100 0.0950 0.1075 58,400 +0.01(+8.04%)
Apr 23, 2020 0.0925 0.1000 0.0900 0.0995 128,380 +0.01(+7.57%)
Apr 22, 2020 0.1225 0.1225 0.0700 0.0925 78,108 -0.01(-7.50%)
Apr 21, 2020 0.0950 0.1000 0.0850 0.1000 59,025 +0.01(+8.11%)
Apr 20, 2020 0.1000 0.1000 0.0850 0.0925 2,908 +0.00(+2.78%)
Apr 17, 2020 0.1000 0.1000 0.0850 0.0900 71,700 -0.01(-10.00%)
Apr 16, 2020 0.1000 0.1000 0.0850 0.1000 6,099 +0.01(+11.11%)
Apr 15, 2020 0.1155 0.1155 0.0900 0.0900 51,243 -0.03(-21.74%)
Apr 14, 2020 0.0925 0.1200 0.0850 0.1150 210,412 +0.03(+27.78%)
Apr 13, 2020 0.0925 0.1000 0.0900 0.0900 101,729 -0.01(-10.00%)
Apr 09, 2020 0.0963 0.1200 0.0850 0.1000 70,000 +0.01(+17.65%)
Apr 08, 2020 0.1000 0.1100 0.0850 0.0850 123,050 -0.02(-22.73%)
Apr 07, 2020 0.1100 0.1100 0.0800 0.1100 127,053 +0.01(+4.76%)
Apr 06, 2020 0.1050 0.1050 0.1050 0.1050 5,295 -0.01(-4.55%)
Apr 03, 2020 0.1100 0.1100 0.1100 0.1100 4,500 +0.01(+6.80%)
Apr 02, 2020 0.1025 0.1100 0.0900 0.1030 30,738 +0.00(+0.49%)
Apr 01, 2020 0.1000 0.1025 0.1000 0.1025 36,338 +0.00(+0.00%)
Mar 31, 2020 0.1100 0.1100 0.1025 0.1025 2,792 +0.00(+0.00%)
Mar 30, 2020 0.1100 0.1100 0.1025 0.1025 2,697 -0.01(-6.82%)
Mar 27, 2020 0.1150 0.1150 0.1000 0.1100 1,500 -0.01(-4.35%)
Mar 26, 2020 0.1140 0.1200 0.1100 0.1150 14,883 +0.01(+4.55%)
Mar 25, 2020 0.1190 0.1190 0.1100 0.1100 42,100 +0.01(+7.32%)
Mar 24, 2020 0.1000 0.1100 0.1000 0.1025 17,170 +0.00(+2.50%)
Mar 23, 2020 0.1000 0.1100 0.1000 0.1000 28,003 +0.00(+0.00%)
Mar 20, 2020 0.1200 0.1200 0.1000 0.1000 54,400 -0.02(-16.67%)
Mar 19, 2020 0.0610 0.1390 0.0610 0.1200 77,200 -0.01(-7.69%)
Mar 18, 2020 0.1200 0.1300 0.1000 0.1300 57,141 -0.01(-6.81%)
Mar 17, 2020 0.1700 0.1700 0.1011 0.1395 26,194 -0.02(-14.94%)
Mar 16, 2020 0.1240 0.1800 0.1001 0.1640 28,883 -0.01(-3.47%)
Mar 13, 2020 0.1550 0.2000 0.1000 0.1699 86,800 -0.06(-24.49%)
Mar 12, 2020 0.1600 0.2250 0.1600 0.2250 115,294 -0.01(-4.26%)
Mar 11, 2020 0.1814 0.2350 0.1400 0.2350 58,846 -0.02(-6.00%)
Mar 10, 2020 0.2200 0.2880 0.2100 0.2500 34,398 +0.02(+8.70%)
Mar 09, 2020 0.2300 0.2300 0.2300 0.2300 28,000 +0.00(+0.00%)
Mar 06, 2020 0.2200 0.2500 0.2160 0.2300 36,900 -0.06(-20.36%)
Mar 05, 2020 0.2500 0.2888 0.2500 0.2888 3,222 -0.00(-0.41%)
Mar 04, 2020 0.2500 0.2900 0.2500 0.2900 3,320 -0.04(-10.77%)
Mar 03, 2020 0.2700 0.3250 0.2500 0.3250 74,095 +0.06(+21.50%)
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.