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 (%)
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%)
Jul 01, 2019 0.9300 1.020 0.8300 0.9500 65,982 +0.00(+0.00%)
Jun 28, 2019 0.8000 0.9900 0.8000 0.9500 28,800 +0.00(+0.00%)
Jun 27, 2019 0.9000 1.000 0.9000 0.9500 19,946 -0.07(-6.86%)
Jun 26, 2019 0.9700 1.050 0.8700 1.020 24,675 +0.00(+0.00%)
Jun 25, 2019 1.050 1.050 0.9700 1.020 18,845 +0.00(+0.00%)
Jun 24, 2019 1.020 1.250 1.010 1.020 20,270 +0.01(+0.99%)
Jun 21, 2019 1.170 1.170 1.010 1.010 12,500 +0.00(+0.00%)
Jun 20, 2019 1.010 1.010 1.010 1.010 13,840 -0.04(-3.81%)
Jun 19, 2019 1.050 1.080 1.050 1.050 13,136 +0.00(+0.00%)
Jun 18, 2019 1.050 1.100 1.050 1.050 16,670 +0.00(+0.00%)
Jun 17, 2019 1.100 1.650 1.050 1.050 20,517 +0.00(+0.00%)
Jun 14, 2019 1.100 1.170 1.050 1.050 8,700 -0.14(-11.76%)
Jun 13, 2019 1.220 1.220 1.070 1.190 9,770 +0.00(+0.00%)
Jun 12, 2019 1.180 1.190 1.050 1.190 24,600 +0.01(+0.85%)
Jun 11, 2019 1.070 1.180 1.050 1.180 10,507 +0.06(+5.36%)
Jun 10, 2019 1.150 1.150 1.120 1.120 20,706 +0.00(+0.00%)
Jun 07, 2019 1.060 1.160 1.030 1.120 27,600 +0.07(+6.67%)
Jun 06, 2019 0.9350 1.050 0.9350 1.050 25,695 +0.10(+10.53%)
Jun 05, 2019 0.9350 0.9900 0.9350 0.9500 9,702 +0.01(+1.60%)
Jun 04, 2019 0.9252 1.100 0.9250 0.9350 10,685 -0.03(-3.11%)
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.