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 (%)
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%)
Aug 01, 2019 1.150 1.450 1.150 1.240 12,261 +0.09(+7.83%)
Jul 31, 2019 1.160 1.160 1.150 1.150 5,375 -0.09(-7.26%)
Jul 30, 2019 1.330 1.330 1.110 1.240 9,650 +0.11(+9.73%)
Jul 29, 2019 1.100 1.420 1.100 1.130 10,056 +0.03(+2.73%)
Jul 26, 2019 1.200 1.200 1.100 1.100 10,500 -0.01(-0.90%)
Jul 25, 2019 1.240 1.280 1.110 1.110 26,957 -0.24(-17.78%)
Jul 24, 2019 1.300 1.350 1.220 1.350 7,305 +0.05(+3.85%)
Jul 23, 2019 1.380 1.380 1.280 1.300 9,722 +0.01(+0.78%)
Jul 22, 2019 1.525 1.525 1.270 1.290 42,328 -0.11(-7.86%)
Jul 19, 2019 1.400 1.450 1.400 1.400 5,600 +0.07(+5.26%)
Jul 18, 2019 1.340 1.490 1.270 1.330 21,764 -0.09(-6.34%)
Jul 17, 2019 1.450 1.490 1.390 1.420 16,784 +0.03(+2.16%)
Jul 16, 2019 1.300 1.390 1.260 1.390 20,578 +0.14(+11.20%)
Jul 15, 2019 1.250 1.490 1.250 1.250 35,452 +0.00(+0.00%)
Jul 12, 2019 1.160 1.250 1.160 1.250 22,500 +0.09(+7.76%)
Jul 11, 2019 1.250 1.250 1.160 1.160 23,815 -0.01(-0.85%)
Jul 10, 2019 1.250 1.250 1.100 1.170 9,231 +0.02(+1.74%)
Jul 09, 2019 1.150 1.150 1.000 1.150 17,490 +0.05(+4.55%)
Jul 08, 2019 1.000 1.100 1.000 1.100 6,710 +0.09(+8.91%)
Jul 05, 2019 0.9000 1.050 0.9000 1.010 16,700 +0.01(+1.00%)
Jul 03, 2019 1.000 1.000 1.000 1.000 6,200 +0.00(+0.00%)
Jul 02, 2019 0.9500 1.000 0.9250 1.000 11,647 +0.05(+5.26%)
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.