Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
INX Digital Company Inc (QB) | INXDF | OTCMarkets | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.065789 | 0.065789 |
INXDF Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.0817 | 0.092 | 0.06145 | 0.0756875 | 47,633 | -0.01591 | -19.47% |
1 Month | 0.10 | 0.112 | 0.061 | 0.081099 | 36,440 | -0.03421 | -34.21% |
3 Months | 0.09 | 0.1593 | 0.061 | 0.0938472 | 20,323 | -0.02421 | -26.90% |
6 Months | 0.2575 | 0.3446 | 0.061 | 0.1253755 | 15,921 | -0.19171 | -74.45% |
1 Year | 0.11 | 0.40 | 0.061 | 0.1796806 | 19,856 | -0.04421 | -40.19% |
3 Years | 0.6623 | 0.75 | 0.061 | 0.1845849 | 18,032 | -0.59651 | -90.07% |
5 Years | 0.6623 | 0.75 | 0.061 | 0.1845849 | 18,032 | -0.59651 | -90.07% |
INXDF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.065789 | 0.00 | 0.00% | 0.065789 | 0.065789 | 0.065789 | 15 |
Jun 06 2024 | 0.065789 | 0.00 | 0.00% | 0.065789 | 0.065789 | 0.065789 | 0 |
Jun 05 2024 | 0.065789 | -0.01421 | -17.76% | 0.07635 | 0.0816 | 0.065789 | 57,500 |
Jun 04 2024 | 0.08 | 0.0003 | 0.38% | 0.0855 | 0.092 | 0.06145 | 117,880 |
Jun 03 2024 | 0.0797 | 0.00 | 0.00% | 0.0797 | 0.0797 | 0.0797 | 6,152 |
May 31 2024 | 0.0797 | 0.0037 | 4.87% | 0.0817 | 0.0817 | 0.0797 | 9,000 |
May 30 2024 | 0.076 | -0.0011 | -1.43% | 0.068 | 0.082 | 0.061 | 9,000 |
May 29 2024 | 0.0771 | 0.00585 | 8.21% | 0.1041 | 0.1041 | 0.0771 | 60,300 |
May 28 2024 | 0.07125 | 0.00225 | 3.26% | 0.075 | 0.089 | 0.07125 | 52,300 |
May 24 2024 | 0.069 | 0.00 | 0.00% | 0.069 | 0.069 | 0.069 | 0 |
May 23 2024 | 0.069 | -0.0188 | -21.41% | 0.09 | 0.09 | 0.069 | 44,756 |
May 22 2024 | 0.0878 | -0.0122 | -12.20% | 0.09005 | 0.09005 | 0.08 | 63,500 |
May 21 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 800 |
May 20 2024 | 0.10 | 0.01 | 11.11% | 0.10 | 0.10 | 0.09 | 32,300 |
May 17 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
May 16 2024 | 0.09 | -0.022 | -19.64% | 0.104 | 0.104 | 0.0739 | 25,800 |
May 15 2024 | 0.112 | 0.0331 | 41.95% | 0.08 | 0.112 | 0.08 | 34,341 |
May 14 2024 | 0.0789 | -0.0212 | -21.18% | 0.08 | 0.08 | 0.0789 | 28,012 |
May 13 2024 | 0.1001 | 0.0262 | 35.45% | 0.10 | 0.1001 | 0.08 | 4,965 |
May 10 2024 | 0.0739 | 0.00 | 0.00% | 0.0739 | 0.0739 | 0.0739 | 0 |
May 09 2024 | 0.0739 | -0.026 | -26.03% | 0.095 | 0.095 | 0.071 | 28,196 |
May 08 2024 | 0.0999 | -0.0257 | -20.46% | 0.1105 | 0.1593 | 0.0811 | 4,358 |