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 (%)
Mar 08, 2019 0.1320 0.1320 0.1320 0 +0.01(+5.52%)
Mar 07, 2019 0.1100 0.1475 0.1100 0.1251 21,792 +0.01(+4.25%)
Mar 06, 2019 0.1295 0.1300 0.1200 0.1200 82,242 -0.01(-7.69%)
Mar 05, 2019 0.1323 0.1323 0.1150 0.1300 135,642 -0.01(-7.14%)
Mar 04, 2019 0.1375 0.1450 0.1200 0.1400 206,936 +0.01(+7.69%)
Mar 01, 2019 0.1450 0.1450 0.1215 0.1300 217,900 +0.03(+30.00%)
Feb 28, 2019 0.1149 0.1149 0.1000 0.1000 117,100 -0.01(-13.04%)
Feb 27, 2019 0.1200 0.1399 0.1000 0.1150 154,380 +0.01(+15.00%)
Feb 26, 2019 0.1490 0.1570 0.1000 0.1000 171,558 -0.05(-33.33%)
Feb 25, 2019 0.1588 0.1640 0.1500 0.1500 23,890 -0.01(-4.15%)
Feb 22, 2019 0.1440 0.2200 0.1000 0.1565 222,700 +0.07(+73.89%)
Feb 21, 2019 0.0948 0.1440 0.0900 0.0900 174,520 -0.01(-5.26%)
Feb 20, 2019 0.0945 0.1000 0.0945 0.0950 47,550 +0.01(+18.75%)
Feb 19, 2019 0.0850 0.0850 0.0800 0.0800 100,000 -0.00(-0.12%)
Feb 15, 2019 0.0995 0.2300 0.0801 0.0801 307,500 +0.00(+0.13%)
Feb 14, 2019 0.0703 0.0945 0.0703 0.0800 424,971 +0.02(+26.98%)
Feb 13, 2019 0.0790 0.0790 0.0550 0.0630 102,306 -0.02(-20.25%)
Feb 12, 2019 0.0610 0.0790 0.0580 0.0790 115,750 -0.00(-1.25%)
Feb 11, 2019 0.0800 0.0800 0.0800 0.0800 1,250 +0.00(+1.27%)
Feb 08, 2019 0.0645 0.0790 0.0645 0.0790 52,800 +0.02(+31.67%)
Feb 07, 2019 0.0500 0.0840 0.0500 0.0600 303,879 +0.01(+20.00%)
Feb 06, 2019 0.0630 0.0640 0.0500 0.0500 137,965 -0.03(-41.11%)
Feb 05, 2019 0.0880 0.0880 0.0849 0.0849 2,900 -0.01(-5.67%)
Feb 04, 2019 0.0900 0.0900 0.0900 0.0900 1,250 +0.01(+12.50%)
Feb 01, 2019 0.0800 0.0800 0.0800 0.0800 33,000 +0.01(+12.52%)
Jan 31, 2019 0.0730 0.0900 0.0711 0.0711 427,930 +0.00(+2.60%)
Jan 30, 2019 0.0730 0.0730 0.0693 0.0693 110,311 -0.00(-1.00%)
Jan 29, 2019 0.0900 0.1114 0.0620 0.0700 428,448 -0.03(-30.00%)
Jan 28, 2019 0.1150 0.1150 0.0913 0.1000 220,500 +0.01(+11.11%)
Jan 25, 2019 0.0900 0.1200 0.0900 0.0900 113,900 -0.01(-10.00%)
Jan 24, 2019 0.0980 0.1000 0.0980 0.1000 21,000 +0.00(+0.00%)
Jan 23, 2019 0.1200 0.1220 0.0670 0.1000 111,986 +0.00(+0.00%)
Jan 22, 2019 0.1000 0.1200 0.1000 0.1000 216,828 +0.00(+0.00%)
Jan 18, 2019 0.0830 0.1300 0.0780 0.1000 245,700 +0.03(+35.14%)
Jan 17, 2019 0.0725 0.0740 0.0500 0.0740 409,538 +0.01(+23.13%)
Jan 16, 2019 0.1200 0.1200 0.0600 0.0601 348,696 -0.06(-49.92%)
Jan 15, 2019 0.0270 0.1490 0.0270 0.1200 1,845,544 +0.10(+380.00%)
Jan 14, 2019 0.0350 0.0388 0.0220 0.0250 273,410 -0.01(-28.57%)
Jan 11, 2019 0.0165 0.0350 0.0165 0.0350 57,200 +0.02(+75.00%)
Jan 10, 2019 0.0200 0.0200 0.0130 0.0200 128,500 +0.00(+25.00%)
Jan 09, 2019 0.0230 0.0266 0.0160 0.0160 159,000 -0.01(-26.94%)
Jan 08, 2019 0.0180 0.0350 0.0170 0.0219 622,600 +0.00(+21.67%)
Jan 07, 2019 0.0125 0.0180 0.0100 0.0180 588,774 +0.01(+44.00%)
Jan 04, 2019 0.0160 0.0160 0.0125 0.0125 86,900 -0.00(-16.67%)
Jan 03, 2019 0.0125 0.0177 0.0125 0.0150 44,552 +0.00(+25.00%)
Jan 02, 2019 0.0188 0.0200 0.0120 0.0120 213,870 -0.01(-36.51%)
Dec 31, 2018 0.0099 0.0200 0.0085 0.0189 1,556,900 +0.01(+136.25%)
Dec 28, 2018 0.0099 0.0099 0.0080 0.0080 224,000 +0.00(+33.33%)
Dec 27, 2018 0.0110 0.0120 0.0060 0.0060 504,800 -0.00(-40.00%)
Dec 26, 2018 0.0082 0.0100 0.0081 0.0100 331,127 +0.00(+25.00%)
Dec 24, 2018 0.0105 0.0105 0.0071 0.0080 162,900 -0.00(-20.00%)
Dec 21, 2018 0.0097 0.0120 0.0068 0.0100 705,800 +0.00(+53.85%)
Dec 20, 2018 0.0082 0.0093 0.0065 0.0065 272,832 -0.00(-26.97%)
Dec 19, 2018 0.0070 0.0089 0.0062 0.0089 346,300 -0.00(-2.20%)
Dec 18, 2018 0.0116 0.0130 0.0091 0.0091 305,905 +0.00(+5.81%)
Dec 17, 2018 0.0100 0.0133 0.0086 0.0086 330,672 +0.00(+6.17%)
Dec 14, 2018 0.0108 0.0129 0.0081 0.0081 273,700 -0.00(-37.21%)
Dec 13, 2018 0.0124 0.0129 0.0100 0.0129 335,358 +0.00(+3.20%)
Dec 12, 2018 0.0149 0.0149 0.0100 0.0125 170,440 +0.00(+8.70%)
Dec 11, 2018 0.0230 0.0230 0.0100 0.0115 488,496 -0.01(-50.00%)
Dec 10, 2018 0.0150 0.0230 0.0150 0.0230 60,200 -0.00(-13.53%)
Dec 07, 2018 0.0270 0.0270 0.0250 0.0266 327,700 +0.00(+6.40%)
Dec 06, 2018 0.0380 0.0380 0.0250 0.0250 153,100 -0.02(-43.18%)
Nov 30, 2018 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Nov 29, 2018 0.0460 0.0480 0.0260 0.0440 250,672 -0.00(-6.38%)
Nov 27, 2018 0.0470 0.0470 0.0470 0 -0.00(-6.00%)
Nov 26, 2018 0.0500 0.0555 0.0500 0.0500 14,200 +0.00(+7.53%)
Nov 21, 2018 0.0465 0.0465 0.0465 0 +0.00(+0.00%)
Nov 20, 2018 0.0725 0.0750 0.0450 0.0465 121,150 -0.02(-30.60%)
Nov 19, 2018 0.0640 0.0950 0.0550 0.0670 367,320 +0.00(+4.69%)
Nov 16, 2018 0.0650 0.0650 0.0640 0.0640 8,200 +0.02(+42.22%)
Nov 15, 2018 0.0540 0.0650 0.0450 0.0450 115,800 -0.01(-18.18%)
Nov 14, 2018 0.0600 0.0650 0.0550 0.0550 70,140 +0.00(+10.00%)
Nov 13, 2018 0.0500 0.0500 0.0500 0.0500 40,040 +0.00(+6.38%)
Nov 12, 2018 0.0370 0.0800 0.0368 0.0470 510,767 +0.01(+38.24%)
Nov 09, 2018 0.0330 0.0340 0.0280 0.0340 137,100 +0.00(+13.33%)
Nov 08, 2018 0.0250 0.0300 0.0250 0.0300 54,801 +0.00(+20.00%)
Nov 07, 2018 0.0250 0.0250 0.0250 0.0250 120,000 -0.00(-16.67%)
Nov 06, 2018 0.0300 0.0300 0.0300 0.0300 21,433 +0.00(+0.00%)
Nov 05, 2018 0.0360 0.0360 0.0300 0.0300 50,180 -0.01(-16.67%)
Nov 02, 2018 0.0360 0.0360 0.0360 0.0360 55,300 +0.00(+0.00%)
Oct 31, 2018 0.0360 0.0360 0.0360 0 -0.01(-20.00%)
Oct 30, 2018 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+12.50%)
Oct 29, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-20.00%)
Oct 26, 2018 0.0399 0.0600 0.0399 0.0500 654,800 +0.01(+25.00%)
Oct 23, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 22, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+5.26%)
Oct 17, 2018 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Oct 12, 2018 0.0400 0.0400 0.0400 0 +0.02(+90.48%)
Oct 11, 2018 0.0200 0.0300 0.0200 0.0210 257,400 -0.01(-36.36%)
Oct 08, 2018 0.0330 0.0330 0.0330 0 -0.00(-5.71%)
Oct 04, 2018 0.0350 0.0350 0.0350 0 -0.00(-2.78%)
Oct 03, 2018 0.0350 0.0360 0.0350 0.0360 91,212 -0.00(-10.00%)
Sep 27, 2018 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Sep 26, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Sep 25, 2018 0.0400 0.0600 0.0400 0.0600 54,100 -0.00(-2.44%)
Sep 21, 2018 0.0615 0.0615 0.0615 0 -0.01(-12.14%)
Sep 20, 2018 0.0800 0.0800 0.0700 0.0700 75,100 -0.03(-30.00%)
Sep 17, 2018 0.1000 0.1000 0.1000 0 -0.08(-45.36%)
Sep 10, 2018 0.1830 0.1830 0.1830 0 -0.04(-16.82%)
Sep 07, 2018 0.2200 0.2200 0.2200 0.2200 1,000 -0.03(-11.29%)
Sep 06, 2018 0.1000 0.2480 0.0700 0.2480 30,900 +0.16(+178.65%)
Sep 04, 2018 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Aug 31, 2018 0.0890 0.0890 0.0890 0 -0.01(-11.00%)
Aug 30, 2018 0.1000 0.1880 0.0990 0.1000 143,455 +0.03(+42.86%)
Aug 29, 2018 0.0400 0.0980 0.0400 0.0700 149,709 +0.04(+133.33%)
Aug 27, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 24, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.01(+42.86%)
Aug 23, 2018 0.0260 0.0260 0.0210 0.0210 482,909 -0.03(-58.00%)
Aug 14, 2018 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Aug 10, 2018 0.0400 0.0400 0.0400 0 +0.01(+33.33%)
Aug 09, 2018 0.0300 0.0300 0.0300 0.0300 2,360 +0.01(+50.00%)
Aug 08, 2018 0.0580 0.0580 0.0200 0.0200 257,400 -0.01(-33.33%)
Aug 07, 2018 0.0300 0.0300 0.0300 0.0300 39,500 +0.00(+0.00%)
Aug 03, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 02, 2018 0.0500 0.0500 0.0350 0.0350 105,700 -0.02(-39.13%)
Jul 27, 2018 0.0575 0.0575 0.0575 0 -0.00(-4.96%)
Jul 26, 2018 0.0600 0.0605 0.0600 0.0605 100,000 -0.00(-3.97%)
Jul 25, 2018 0.0630 0.0630 0.0630 0.0630 500 -0.00(-5.97%)
Jul 24, 2018 0.0735 0.0735 0.0670 0.0670 3,800 +0.01(+11.67%)
Jul 23, 2018 0.0700 0.0700 0.0600 0.0600 117,200 -0.02(-25.00%)
Jul 20, 2018 0.0800 0.0800 0.0800 0.0800 2,925 +0.00(+0.00%)
Jul 18, 2018 0.0800 0.0800 0.0800 0 -0.04(-33.33%)
Jul 17, 2018 0.1010 0.1200 0.1000 0.1200 64,900 +0.00(+0.00%)
Jul 16, 2018 0.1200 0.1200 0.1150 0.1200 20,000 +0.00(+0.00%)
Jul 13, 2018 0.1200 0.1200 0.1200 0.1200 500 +0.00(+1.69%)
Jul 12, 2018 0.0700 0.1180 0.0700 0.1180 66,918 +0.03(+31.11%)
Jul 09, 2018 0.0900 0.0900 0.0900 0 +0.05(+157.14%)
Jul 06, 2018 0.0550 0.0700 0.0350 0.0350 63,236 -0.05(-61.11%)
Jul 05, 2018 0.1000 0.1000 0.0590 0.0900 82,100 -0.03(-25.00%)
Jun 29, 2018 0.1200 0.1200 0.1200 0 +0.06(+87.43%)
Jun 28, 2018 0.0650 0.0650 0.0640 0.0640 40,000 -0.00(-1.50%)
Jun 27, 2018 0.0620 0.0650 0.0620 0.0650 69,000 -0.02(-23.53%)
Jun 26, 2018 0.0620 0.0850 0.0620 0.0850 11,000 +0.02(+25.00%)
Jun 25, 2018 0.0600 0.0680 0.0600 0.0680 27,600 +0.00(+0.00%)
Jun 21, 2018 0.0680 0.0680 0.0680 0 -0.02(-24.44%)
Jun 20, 2018 0.1000 0.1000 0.0700 0.0900 56,000 -0.01(-10.00%)
Jun 19, 2018 0.1100 0.1100 0.0800 0.1000 47,200 -0.01(-9.09%)
May 18, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 12, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 04, 2018 0.1000 0.1000 0.1000 0 -0.20(-66.67%)
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.