CXDO - Crexendo, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20193.28003.29003.28003.29003.29002,100
Jun 17, 20193.25003.30003.25003.30003.300034,900
Jun 14, 20193.25003.25003.25003.25003.25002,800
Jun 13, 20193.27003.27003.25003.25003.25002,500
Jun 12, 20193.25003.27003.25003.27003.27001,500
Jun 11, 20193.25003.26003.24003.24003.24004,200
Jun 10, 20193.26003.26003.20003.20003.200013,900
Jun 07, 20193.30003.30003.25003.30003.300017,500
Jun 06, 20193.30003.30003.30003.30003.3000-
Jun 05, 20193.30003.30003.30003.30003.3000-
Jun 04, 20193.30003.30003.30003.30003.3000-
Jun 03, 20193.25003.30003.25003.30003.30001,200
May 31, 20193.25003.25003.25003.25003.25003,100
May 30, 20193.35003.40003.35003.40003.4000300
May 29, 20193.30003.30003.30003.30003.30002,300
May 28, 20193.47503.48003.30003.30003.300035,400
May 24, 20193.45003.49003.27003.48003.480011,800
May 23, 20193.46003.51003.46003.51003.51005,700
May 22, 20193.15003.59003.15003.59003.5900700
May 21, 20193.37003.51003.30003.50003.500056,900
May 20, 20193.37003.37003.36003.36003.360010,400
May 17, 20193.36003.36003.36003.36003.3600-
May 16, 20193.36003.36003.36003.36003.3600-
May 15, 20193.36003.36003.36003.36003.3600-
May 14, 20193.36803.36803.36003.36003.3600300
May 13, 20193.38003.41003.35003.35003.35006,200
May 10, 20193.38003.38003.38003.38003.38008,700
May 09, 20193.38003.38003.38003.38003.3800200
May 08, 20193.48004.00003.15003.38003.380035,800
May 07, 20193.45003.45003.45003.45003.4500100
May 06, 20193.48003.48003.48003.48003.4800500
May 03, 20193.48403.53003.48403.53003.53001,100
May 02, 20193.49003.55003.40003.40003.40005,600
May 01, 20193.15003.70003.15003.50003.50006,900
Apr 30, 20193.06003.06003.06003.06003.0600400
Apr 29, 20193.00003.05002.95003.05003.050014,800
Apr 26, 20192.94002.95002.60002.95002.95003,300
Apr 25, 20192.95002.95002.94002.95002.95002,800
Apr 24, 20192.95002.95002.95002.95002.9500-
Apr 23, 20192.95002.95002.95002.95002.9500200
Apr 22, 20192.95002.95002.94002.94002.9400600
Apr 18, 20193.00003.00002.95002.95002.95001,700
Apr 17, 20193.00003.00003.00003.00003.00004,800
Apr 16, 20193.00003.00002.99503.00003.00005,300
Apr 15, 20192.99002.99002.99002.99002.9900400
Apr 12, 20192.99002.99002.99002.99002.9900200
Apr 11, 20192.99002.99002.99002.99002.99004,800
Apr 10, 20193.00003.00002.99002.99002.9900800
Apr 09, 20192.98403.00002.98403.00003.0000800
Apr 08, 20193.00003.00003.00003.00003.0000300
Apr 05, 20193.00003.00003.00003.00003.0000300
Apr 04, 20193.00003.00003.00003.00003.0000500
Apr 03, 20192.95002.95002.95002.95002.9500200
Apr 02, 20193.00003.00003.00003.00003.0000300
Apr 01, 20193.00003.00003.00003.00003.0000700
Mar 29, 20193.00003.00003.00003.00003.00001,300
Mar 28, 20193.00003.00003.00003.00003.0000400
Mar 27, 20192.96003.00002.96003.00003.0000500
Mar 26, 20192.75002.75002.75002.75002.7500100
Mar 25, 20192.96002.96002.96002.96002.9600200
Mar 22, 20192.96002.96002.96002.96002.9600-
Mar 21, 20192.96002.96002.96002.96002.9600400
Mar 20, 20192.95002.95002.95002.95002.9500-
Mar 19, 20192.94002.96002.94002.95002.95002,200
Mar 18, 20192.94002.95002.94002.95002.95001,700
Mar 15, 20192.86002.90002.85002.85002.85003,100
Mar 14, 20192.94502.94502.55002.86002.86002,100
Mar 13, 20192.92502.95002.80002.80002.80007,400
Mar 12, 20192.93502.93502.85002.90002.90001,300
Mar 11, 20192.95002.95002.95002.95002.95001,100
Mar 08, 20192.92002.96002.91002.95002.95003,000
Mar 07, 20192.75002.75002.60002.75002.750020,000
Mar 06, 20192.71502.90002.54502.55002.55004,300
Mar 05, 20192.57502.70002.57502.70002.7000500
Mar 04, 20192.41002.70002.15002.50002.50006,900
Mar 01, 20192.45702.45702.45702.45702.4570100
Feb 28, 20192.45702.45702.45702.45702.4570-
Feb 27, 20192.45702.45702.45702.45702.4570200
Feb 26, 20192.43002.43002.43002.43002.4300200
Feb 25, 20192.34002.34002.34002.34002.3400-
Feb 22, 20192.34002.34002.34002.34002.3400100
Feb 21, 20192.34002.34002.34002.34002.3400-
Feb 20, 20192.34002.34002.30002.34002.34001,000
Feb 19, 20192.35002.36002.35002.36002.3600200
Feb 15, 20192.34002.34002.34002.34002.3400100
Feb 14, 20192.52002.52002.34002.34002.3400200
Feb 13, 20192.25002.25002.25002.25002.2500-
Feb 12, 20192.25002.25002.25002.25002.2500100
Feb 11, 20192.25002.25002.25002.25002.2500-
Feb 08, 20192.25002.25002.25002.25002.2500-
Feb 07, 20192.25002.25002.25002.25002.2500100
Feb 06, 20192.25002.25002.25002.25002.2500-
Feb 05, 20192.25002.25002.25002.25002.2500-
Feb 04, 20192.25002.25002.25002.25002.2500-
Feb 01, 20192.25002.25002.25002.25002.2500-
Jan 31, 20192.25002.25002.25002.25002.2500100
Jan 30, 20192.25002.25002.25002.25002.2500-
Jan 29, 20192.25002.25002.25002.25002.2500-
Jan 28, 20192.25002.25002.25002.25002.2500-
Jan 25, 20192.25002.25002.25002.25002.2500100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...