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 31, 2019 0.8000 0.8000 0.7000 0.7000 38,014 -0.10(-12.50%)
Oct 30, 2019 0.9400 0.9400 0.7500 0.8000 24,873 -0.05(-5.88%)
Oct 29, 2019 0.7895 0.8518 0.6500 0.8500 20,525 +0.06(+7.66%)
Oct 28, 2019 0.7200 0.7900 0.7000 0.7895 76,830 +0.15(+23.36%)
Oct 25, 2019 0.6000 0.6800 0.6000 0.6400 23,900 -0.04(-5.88%)
Oct 24, 2019 0.7200 0.7200 0.6800 0.6800 22,416 -0.01(-1.45%)
Oct 23, 2019 0.6800 0.6900 0.6800 0.6900 261 +0.00(+0.00%)
Oct 22, 2019 0.6900 0.6900 0.6900 0.6900 2,000 +0.00(+0.00%)
Oct 21, 2019 0.7200 0.7200 0.6900 0.6900 1,850 -0.01(-1.43%)
Oct 18, 2019 0.7100 0.7200 0.7000 0.7000 9,400 -0.01(-1.41%)
Oct 17, 2019 0.7500 0.7500 0.7100 0.7100 20,332 -0.07(-8.97%)
Oct 16, 2019 0.7900 0.7900 0.7400 0.7800 20,539 -0.01(-1.27%)
Oct 15, 2019 0.6600 0.8400 0.6600 0.7900 92,333 +0.14(+21.54%)
Oct 14, 2019 0.5850 0.6600 0.5650 0.6500 47,946 +0.07(+11.11%)
Oct 11, 2019 0.6400 0.6400 0.5600 0.5850 42,800 -0.06(-8.59%)
Oct 10, 2019 0.6900 0.6900 0.6280 0.6400 53,090 -0.11(-14.67%)
Oct 09, 2019 0.7500 0.7500 0.6300 0.7500 41,446 +0.10(+15.38%)
Oct 08, 2019 0.8000 0.8000 0.6500 0.6500 39,415 -0.05(-7.14%)
Oct 07, 2019 0.6400 0.7600 0.6200 0.7000 116,882 +0.05(+7.69%)
Oct 04, 2019 0.6600 0.6800 0.6400 0.6500 75,500 +0.01(+1.56%)
Oct 03, 2019 0.6400 0.6500 0.5801 0.6400 79,418 -0.01(-1.52%)
Oct 02, 2019 0.7000 0.7195 0.5900 0.6499 79,484 -0.07(-9.67%)
Oct 01, 2019 0.4850 0.7600 0.4850 0.7195 76,637 +0.08(+12.42%)
Sep 30, 2019 0.6305 0.6499 0.5300 0.6400 48,901 -0.01(-1.52%)
Sep 27, 2019 0.5700 0.7600 0.5200 0.6499 164,200 -0.09(-12.16%)
Sep 26, 2019 0.6250 0.7599 0.6000 0.7399 40,657 +0.12(+19.34%)
Sep 25, 2019 0.8400 0.8400 0.6200 0.6200 90,353 -0.08(-11.74%)
Sep 24, 2019 0.5840 0.7795 0.5840 0.7025 147,932 +0.13(+22.17%)
Sep 23, 2019 0.9200 0.9200 0.4500 0.5750 466,366 -0.35(-37.50%)
Sep 20, 2019 1.000 1.000 0.8700 0.9200 74,000 -0.08(-8.00%)
Sep 19, 2019 0.9000 1.000 0.9000 1.000 27,998 +0.10(+11.11%)
Sep 18, 2019 0.8700 1.050 0.8700 0.9000 145,058 +0.00(+0.00%)
Sep 17, 2019 1.000 1.000 0.9000 0.9000 83,080 -0.10(-10.00%)
Sep 16, 2019 1.030 1.030 1.000 1.000 44,666 +0.00(+0.00%)
Sep 13, 2019 1.005 1.100 1.000 1.000 75,900 -0.05(-4.76%)
Sep 12, 2019 1.050 1.050 1.020 1.050 5,250 -0.06(-5.41%)
Sep 11, 2019 1.000 1.120 1.000 1.110 16,629 +0.01(+0.91%)
Sep 10, 2019 1.120 1.120 1.050 1.100 14,781 -0.10(-8.33%)
Sep 09, 2019 1.050 1.200 1.050 1.200 12,730 +0.10(+9.09%)
Sep 06, 2019 1.120 1.120 1.050 1.100 16,700 -0.01(-0.90%)
Sep 05, 2019 1.100 1.200 1.060 1.110 43,539 +0.01(+0.91%)
Sep 04, 2019 1.200 1.200 1.100 1.100 17,577 +0.00(+0.00%)
Sep 03, 2019 1.050 1.200 1.050 1.100 11,000 +0.05(+4.76%)
Aug 30, 2019 1.150 1.150 1.030 1.050 8,000 -0.09(-7.89%)
Aug 29, 2019 1.100 1.200 1.000 1.140 47,359 +0.01(+0.88%)
Aug 28, 2019 1.200 1.200 1.060 1.130 12,720 +0.03(+2.73%)
Aug 27, 2019 1.080 1.190 1.080 1.100 10,040 +0.00(+0.00%)
Aug 26, 2019 1.200 1.210 1.060 1.100 22,196 -0.10(-8.33%)
Aug 23, 2019 1.280 1.280 1.200 1.200 13,800 -0.07(-5.51%)
Aug 22, 2019 1.150 1.290 1.060 1.270 21,859 +0.11(+9.48%)
Aug 21, 2019 1.150 1.180 1.150 1.160 29,128 -0.05(-4.13%)
Aug 20, 2019 1.200 1.250 1.200 1.210 23,000 -0.06(-4.72%)
Aug 19, 2019 1.260 1.270 1.170 1.270 8,346 -0.09(-6.62%)
Aug 16, 2019 1.260 1.370 1.260 1.360 9,600 +0.10(+7.94%)
Aug 15, 2019 1.215 1.440 1.215 1.260 13,705 -0.12(-8.70%)
Aug 14, 2019 1.430 1.450 1.350 1.380 14,525 +0.03(+2.22%)
Aug 13, 2019 1.170 1.450 1.170 1.350 9,619 -0.08(-5.59%)
Aug 12, 2019 1.250 1.430 1.200 1.430 5,805 +0.18(+14.40%)
Aug 09, 2019 1.250 1.450 1.160 1.250 19,100 +0.02(+1.63%)
Aug 08, 2019 1.240 1.270 1.200 1.230 10,366 +0.04(+3.36%)
Aug 07, 2019 1.280 1.280 1.150 1.190 9,695 -0.09(-7.03%)
Aug 06, 2019 1.180 1.280 1.180 1.280 6,068 +0.09(+7.56%)
Aug 05, 2019 1.200 1.200 1.190 1.190 9,097 -0.05(-4.03%)
Aug 02, 2019 1.180 1.290 1.180 1.240 8,800 +0.00(+0.00%)
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.