EDIG - e.Digital Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20180.00180.00180.00180.00180.001818,000
Apr 18, 20180.00180.00240.00180.00240.002437,700
Apr 17, 20180.00180.00240.00180.00180.001831,495
Apr 16, 20180.00140.00250.00140.00250.002512,390
Apr 13, 20180.00180.00240.00180.00180.001825,888
Apr 12, 20180.00210.00220.00190.00190.0019102,647
Apr 11, 20180.00180.00300.00180.00220.002280,100
Apr 10, 20180.00240.00300.00180.00180.0018238,058
Apr 09, 20180.00180.00180.00160.00170.0017136,704
Apr 06, 20180.00140.00180.00140.00180.0018100,100
Apr 05, 20180.00160.00230.00160.00160.001675,709
Apr 04, 20180.00170.00170.00170.00170.0017-
Apr 03, 20180.00160.00180.00160.00170.00171,108
Apr 02, 20180.00160.00390.00130.00160.001630,575
Mar 29, 20180.00160.00390.00130.00160.0016241,759
Mar 28, 20180.00260.00260.00260.00260.0026-
Mar 27, 20180.00260.00260.00160.00260.002631,400
Mar 26, 20180.00180.00300.00160.00300.0030293,829
Mar 23, 20180.00160.00230.00160.00230.00235,290
Mar 22, 20180.00160.00270.00150.00230.002396,800
Mar 21, 20180.00150.00400.00150.00150.001522,256
Mar 20, 20180.00200.00400.00200.00200.0020171,082
Mar 19, 20180.00160.00200.00160.00200.00203,000
Mar 16, 20180.00150.00400.00130.00130.00131,370,900
Mar 15, 20180.00320.00320.00260.00260.0026338,950
Mar 14, 20180.00230.00230.00150.00150.001557,958
Mar 13, 20180.00150.00150.00150.00150.001540,750
Mar 12, 20180.00150.00250.00150.00250.0025126,271
Mar 09, 20180.00230.00330.00140.00250.002548,640
Mar 08, 20180.00130.00340.00130.00340.0034319,740
Mar 07, 20180.00220.00220.00130.00180.001837,877
Mar 06, 20180.00160.00160.00120.00120.0012725
Mar 05, 20180.00220.00220.00150.00150.001536,250
Mar 02, 20180.00150.00220.00150.00150.001510,465
Mar 01, 20180.00140.00180.00140.00180.001836,267
Feb 28, 20180.00190.00250.00120.00180.0018805,998
Feb 27, 20180.00170.00190.00150.00150.0015362,141
Feb 26, 20180.00140.00150.00120.00150.0015340,534
Feb 23, 20180.00120.00140.00120.00140.001454,000
Feb 22, 20180.00120.00140.00120.00140.0014926
Feb 21, 20180.00150.00150.00120.00150.0015808,514
Feb 20, 20180.00160.00200.00150.00150.0015240,300
Feb 16, 20180.00140.00160.00140.00160.001626,412
Feb 15, 20180.00130.00180.00120.00140.0014452,618
Feb 14, 20180.00160.00160.00140.00140.0014304,935
Feb 13, 20180.00220.00220.00160.00200.0020116,140
Feb 12, 20180.00200.00290.00140.00200.00201,240,544
Feb 09, 20180.00260.00290.00190.00200.0020164,319
Feb 08, 20180.00160.00270.00160.00260.0026664,500
Feb 07, 20180.00200.00210.00140.00200.0020455,130
Feb 06, 20180.00200.00200.00200.00200.0020125,981
Feb 05, 20180.00200.00270.00200.00210.0021304,350
Feb 02, 20180.00200.00200.00200.00200.002012,600
Feb 01, 20180.00220.00260.00220.00260.002653,350
Jan 31, 20180.00220.00330.00220.00260.002611,271
Jan 30, 20180.00210.00330.00210.00210.0021501,690
Jan 29, 20180.00270.00300.00210.00250.002510,200
Jan 26, 20180.00230.00300.00230.00270.002763,365
Jan 25, 20180.00300.00310.00230.00230.002350,450
Jan 24, 20180.00260.00330.00210.00210.0021653,850
Jan 23, 20180.00230.00300.00200.00230.0023258,025
Jan 22, 20180.00280.00330.00270.00330.003327,620
Jan 19, 20180.00260.00350.00230.00270.0027647,217
Jan 18, 20180.00250.00300.00250.00300.003079,100
Jan 17, 20180.00230.00350.00230.00350.0035469,523
Jan 16, 20180.00300.00350.00230.00350.003562,600
Jan 12, 20180.00350.00350.00240.00300.0030161,784
Jan 11, 20180.00400.00400.00350.00350.003512,553
Jan 10, 20180.00400.00420.00360.00420.004218,000
Jan 09, 20180.00400.00400.00230.00400.0040845,539
Jan 08, 20180.00260.00400.00260.00400.004030,322
Jan 05, 20180.00230.00350.00230.00340.0034453,087
Jan 04, 20180.00260.00340.00260.00340.003426,090
Jan 03, 20180.00350.00350.00230.00230.0023203,104
Jan 02, 20180.00350.00350.00240.00350.00351,312,201
Dec 29, 20170.00250.00360.00250.00350.0035399,997
Dec 28, 20170.00300.00400.00250.00280.0028378,759
Dec 27, 20170.00260.00370.00260.00370.003787,955
Dec 26, 20170.00360.00490.00230.00300.003056,375
Dec 22, 20170.00430.00500.00230.00360.0036957,619
Dec 21, 20170.00430.00500.00310.00430.004335,989
Dec 20, 20170.00270.00500.00270.00430.004348,245
Dec 19, 20170.00400.00500.00230.00430.00431,277,627
Dec 18, 20170.00400.00500.00400.00400.0040218,444
Dec 15, 20170.00400.00500.00400.00400.0040241,898
Dec 14, 20170.00400.00450.00350.00450.0045266,088
Dec 13, 20170.00400.00450.00400.00450.0045157,162
Dec 12, 20170.00400.00450.00400.00400.0040144,565
Dec 11, 20170.00350.00530.00350.00400.0040582,271
Dec 08, 20170.00260.00520.00260.00520.00521,190,085
Dec 07, 20170.00330.00400.00260.00400.004042,925
Dec 06, 20170.00330.00330.00300.00300.0030398,648
Dec 05, 20170.00230.00400.00230.00330.0033379,939
Dec 04, 20170.00230.00310.00230.00300.0030220,500
Dec 01, 20170.00300.00310.00300.00300.0030335,874
Nov 30, 20170.00250.00290.00250.00290.0029301,385
Nov 29, 20170.00250.00260.00230.00250.0025114,502
Nov 28, 20170.00410.00410.00220.00220.0022475,001
Nov 27, 20170.00400.00410.00400.00400.00401,714,436
Nov 24, 20170.00450.00450.00400.00400.00402,440
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...