INDXF - Indus Holdings, Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 0.4700 | 0.4719 | 0.4472 | 0.4700 | 0.4700 | 60,203 |
| Dec 05, 2019 | 0.4837 | 0.4842 | 0.4497 | 0.4528 | 0.4528 | 45,726 |
| Dec 04, 2019 | 0.4242 | 0.5400 | 0.4242 | 0.5030 | 0.5030 | 64,754 |
| Dec 03, 2019 | 0.4868 | 0.4900 | 0.4087 | 0.4194 | 0.4194 | 37,697 |
| Dec 02, 2019 | 0.5698 | 0.7000 | 0.4400 | 0.4864 | 0.4864 | 55,033 |
| Nov 29, 2019 | 0.6800 | 0.7600 | 0.6747 | 0.7000 | 0.7000 | 36,450 |
| Nov 27, 2019 | 0.8773 | 0.9023 | 0.7175 | 0.7581 | 0.7581 | 28,860 |
| Nov 26, 2019 | 1.0500 | 1.0500 | 0.8836 | 0.8853 | 0.8853 | 17,324 |
| Nov 25, 2019 | 1.2000 | 1.2000 | 1.0700 | 1.0789 | 1.0789 | 11,490 |
| Nov 22, 2019 | 1.2886 | 1.3000 | 1.2100 | 1.2100 | 1.2100 | 3,480 |
| Nov 21, 2019 | 1.2500 | 1.3697 | 1.2462 | 1.2676 | 1.2676 | 28,250 |
| Nov 20, 2019 | 1.0797 | 1.2600 | 1.0797 | 1.2403 | 1.2403 | 24,625 |
| Nov 19, 2019 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 20,006 |
| Nov 18, 2019 | 1.1369 | 1.1369 | 1.0000 | 1.0500 | 1.0500 | 8,495 |
| Nov 15, 2019 | 1.0500 | 1.1101 | 0.9487 | 1.1000 | 1.1000 | 14,855 |
| Nov 14, 2019 | 1.1118 | 1.1118 | 0.9832 | 1.0076 | 1.0076 | 24,983 |
| Nov 13, 2019 | 1.2422 | 1.2422 | 1.1100 | 1.1332 | 1.1332 | 6,800 |
| Nov 12, 2019 | 1.4063 | 1.4063 | 1.2656 | 1.3488 | 1.3488 | 7,300 |
| Nov 11, 2019 | 1.4619 | 1.4619 | 1.3950 | 1.4400 | 1.4400 | 7,350 |
| Nov 08, 2019 | 1.4400 | 1.4400 | 1.4395 | 1.4400 | 1.4400 | 6,000 |
| Nov 07, 2019 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 550 |
| Nov 06, 2019 | 1.5476 | 1.5476 | 1.5476 | 1.5476 | 1.5476 | - |
| Nov 05, 2019 | 1.5476 | 1.5476 | 1.5476 | 1.5476 | 1.5476 | - |
| Nov 04, 2019 | 1.5300 | 1.5500 | 1.4500 | 1.5476 | 1.5476 | 36,400 |
| Nov 01, 2019 | 1.7099 | 1.7499 | 1.6800 | 1.6800 | 1.6800 | 8,013 |
| Oct 31, 2019 | 1.6588 | 1.8000 | 1.6588 | 1.7273 | 1.7273 | 32,950 |
| Oct 30, 2019 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,300 |
| Oct 29, 2019 | 1.4933 | 1.5712 | 1.4000 | 1.5500 | 1.5500 | 23,000 |
| Oct 28, 2019 | 1.6600 | 1.6600 | 1.6100 | 1.6100 | 1.6100 | 3,700 |
| Oct 25, 2019 | 1.6500 | 1.6541 | 1.6191 | 1.6191 | 1.6191 | 3,703 |
| Oct 24, 2019 | 1.7600 | 1.7600 | 1.6100 | 1.6100 | 1.6100 | 2,350 |
| Oct 23, 2019 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 2,000 |
| Oct 22, 2019 | 1.8120 | 1.8150 | 1.6850 | 1.7270 | 1.7270 | 5,200 |
| Oct 21, 2019 | 1.9800 | 1.9800 | 1.9522 | 1.9695 | 1.9695 | 4,300 |
| Oct 18, 2019 | 2.0720 | 2.0720 | 2.0200 | 2.0200 | 2.0200 | 2,100 |
| Oct 17, 2019 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| Oct 16, 2019 | 2.2799 | 2.2799 | 2.1900 | 2.2000 | 2.2000 | 7,500 |
| Oct 15, 2019 | 2.2785 | 2.2785 | 2.2400 | 2.2770 | 2.2770 | 2,880 |
| Oct 14, 2019 | 2.2500 | 2.2500 | 1.9700 | 1.9700 | 1.9700 | 3,700 |
| Oct 11, 2019 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 500 |
| Oct 10, 2019 | 2.3281 | 2.3281 | 2.3281 | 2.3281 | 2.3281 | 500 |
| Oct 09, 2019 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | 100 |
| Oct 08, 2019 | 2.6762 | 2.6986 | 2.5000 | 2.5000 | 2.5000 | 2,300 |
| Oct 07, 2019 | 2.6704 | 2.6704 | 2.6704 | 2.6704 | 2.6704 | - |
| Oct 04, 2019 | 2.6704 | 2.6704 | 2.6704 | 2.6704 | 2.6704 | - |
| Oct 03, 2019 | 2.6704 | 2.6704 | 2.6704 | 2.6704 | 2.6704 | 150 |
| Oct 02, 2019 | 2.6500 | 2.6500 | 2.6400 | 2.6500 | 2.6500 | 4,720 |
| Oct 01, 2019 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| Sep 30, 2019 | 2.6075 | 2.6100 | 2.6075 | 2.6100 | 2.6100 | 2,560 |
| Sep 27, 2019 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 300 |
| Sep 26, 2019 | 2.5454 | 2.6461 | 2.5454 | 2.6461 | 2.6461 | 1,200 |
| Sep 25, 2019 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2,000 |
| Sep 24, 2019 | 2.7263 | 2.7263 | 2.4973 | 2.4973 | 2.4973 | 3,100 |
| Sep 23, 2019 | 2.7458 | 2.7458 | 2.7187 | 2.7187 | 2.7187 | 2,930 |
| Sep 20, 2019 | 2.9558 | 2.9558 | 2.9558 | 2.9558 | 2.9558 | 4,700 |
| Sep 19, 2019 | 2.8317 | 2.8357 | 2.8317 | 2.8357 | 2.8357 | 12,510 |
| Sep 18, 2019 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Sep 17, 2019 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Sep 16, 2019 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Sep 13, 2019 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Sep 12, 2019 | 2.9984 | 2.9984 | 2.8176 | 2.8800 | 2.8800 | 15,750 |
| Sep 11, 2019 | 3.0538 | 3.0538 | 3.0538 | 3.0538 | 3.0538 | 321 |
| Sep 10, 2019 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Sep 09, 2019 | 3.0500 | 3.0500 | 3.0484 | 3.0500 | 3.0500 | 1,500 |
| Sep 06, 2019 | 3.0491 | 3.0500 | 3.0470 | 3.0470 | 3.0470 | 7,200 |
| Sep 05, 2019 | - | - | - | - | - | - |
| Sep 04, 2019 | - | - | - | - | - | - |
| Sep 03, 2019 | - | - | - | - | - | - |
| Aug 30, 2019 | - | - | - | - | - | - |
| Aug 29, 2019 | - | - | - | - | - | - |
| Aug 28, 2019 | - | - | - | - | - | - |
| Aug 27, 2019 | - | - | - | - | - | - |
| Aug 26, 2019 | - | - | - | - | - | - |
| Aug 23, 2019 | - | - | - | - | - | - |
| Aug 22, 2019 | - | - | - | - | - | - |
| Aug 21, 2019 | - | - | - | - | - | - |
| Aug 20, 2019 | - | - | - | - | - | - |
| Aug 19, 2019 | - | - | - | - | - | - |
| Aug 16, 2019 | - | - | - | - | - | - |
| Aug 15, 2019 | - | - | - | - | - | - |
| Aug 14, 2019 | - | - | - | - | - | - |
| Aug 13, 2019 | - | - | - | - | - | - |
| Aug 12, 2019 | - | - | - | - | - | - |
| Aug 09, 2019 | - | - | - | - | - | - |
| Aug 08, 2019 | - | - | - | - | - | - |
| Aug 07, 2019 | - | - | - | - | - | - |
| Aug 06, 2019 | - | - | - | - | - | - |
| Aug 05, 2019 | - | - | - | - | - | - |
| Aug 02, 2019 | - | - | - | - | - | - |
| Aug 01, 2019 | - | - | - | - | - | - |
| Jul 31, 2019 | - | - | - | - | - | - |
| Jul 30, 2019 | - | - | - | - | - | - |
| Jul 29, 2019 | - | - | - | - | - | - |
| Jul 26, 2019 | - | - | - | - | - | - |
| Jul 25, 2019 | - | - | - | - | - | - |
| Jul 24, 2019 | - | - | - | - | - | - |
| Jul 23, 2019 | - | - | - | - | - | - |
| Jul 22, 2019 | - | - | - | - | - | - |
| Jul 19, 2019 | - | - | - | - | - | - |
| Jul 18, 2019 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...