Exodus Movement Inc (QX) (EXOD)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 11.06 | 52.69175798 | 20.99 | 32.069 | 19.75 | 3091 | 26.97965017 | CS |
4 | 6.54 | 25.637005096 | 25.51 | 32.069 | 19.75 | 1935 | 24.95400043 | CS |
12 | 17.55 | 121.034482759 | 14.5 | 32.069 | 14.5 | 1282 | 23.21550497 | CS |
26 | 18.15 | 130.575539568 | 13.9 | 32.069 | 12.02 | 918 | 20.94152249 | CS |
52 | 28.95 | 933.870967742 | 3.1 | 36.85 | 2.3 | 866 | 18.48518301 | CS |
156 | 9.55 | 42.4444444444 | 22.5 | 36.85 | 1 | 864 | 9.28202561 | CS |
260 | -0.95 | -2.87878787879 | 33 | 36.85 | 1 | 854 | 10.39116433 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733782800 | 29.9 | 0 | 0.00 | 29.9 | 29.9 | 29.9 | 0 |
1733523600 | 29.9 | 3.03 | 11.26 | 29 | 30.046 | 25 | 3573 |
1733437500 | 26.875 | 4.04 | 17.67 | 22.84 | 29 | 22.84 | 6651 |
1733350980 | 22.84 | 2.28 | 11.08 | 19.75 | 22.84 | 19.75 | 1751 |
1733264700 | 20.5625 | -0.71 | -3.35 | 20.99 | 20.99 | 20.5625 | 388 |
1733178180 | 21.275 | -0.38 | -1.73 | 21.275 | 21.275 | 21.275 | 240 |
1732918200 | 21.65 | 0.65 | 3.10 | 21 | 21.65 | 21 | 1046 |
1732746540 | 21 | -0.22 | -1.04 | 22.5 | 24.055 | 20.7475 | 2377 |
1732660140 | 21.22 | -0.28 | -1.30 | 22.15 | 22.15 | 21.22 | 4771 |
1732573560 | 21.5 | -0.19 | -0.86 | 21.5 | 21.5 | 21.5 | 376 |
1732314000 | 21.6875 | -4.3 | -16.55 | 21.51 | 21.936 | 21.51 | 1145 |
1732227900 | 25.99 | 4.99 | 23.76 | 25.99 | 25.99 | 25.99 | 122 |
1732141740 | 21 | -6.5 | -23.64 | 20.99 | 21 | 20.99 | 358 |
1732054860 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1731968460 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
1731709260 | 27.5 | -0.02 | -0.08 | 27.5 | 27.5 | 27.5 | 112 |
1731623160 | 27.521 | 0 | 0.00 | 27.521 | 27.521 | 27.521 | 0 |
1731536760 | 27.521 | 1.82 | 7.09 | 27.5 | 27.625 | 27.42 | 4390 |
1731450480 | 25.7 | 0.7 | 2.80 | 25.51 | 26 | 25.51 | 1720 |
1731363600 | 25 | 3.33 | 15.34 | 25 | 25 | 25 | 136 |
1731104400 | 21.675 | 2.41 | 12.53 | 19.5 | 22 | 19.5 | 6673 |
1731018540 | 19.2612 | 0.26 | 1.37 | 19.5 | 19.5 | 19.2612 | 200 |
1730931600 | 19 | 0.01 | 0.05 | 19 | 19 | 19 | 251 |
1730845560 | 18.99 | 0 | 0.00 | 18.99 | 18.99 | 18.99 | 0 |
1730759160 | 18.99 | -0.01 | -0.05 | 14.78 | 19.99 | 14.78 | 448 |
1730496420 | 19 | -1.05 | -5.24 | 19 | 19 | 19 | 311 |
1730410080 | 20.051 | 0 | 0.00 | 20.051 | 20.051 | 20.051 | 0 |
1730323680 | 20.051 | 0 | 0.00 | 20.051 | 20.051 | 20.051 | 0 |
1730237280 | 20.051 | -0.2 | -0.98 | 20.25 | 20.25 | 20.051 | 540 |
1730150880 | 20.25 | -0.75 | -3.57 | 20.3 | 20.3 | 19.7813 | 1325 |
1729891560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
1729805160 | 21 | 0.01 | 0.05 | 20.99 | 21.125 | 19.18 | 940 |
1729718940 | 20.99 | -1.01 | -4.59 | 22 | 22 | 20.99 | 808 |
1729632300 | 22 | 3.9 | 21.55 | 21.99 | 22 | 21.99 | 600 |
1729545960 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
1729286760 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
1729200360 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
1729113960 | 18.1 | 2.6 | 16.77 | 16 | 18.1 | 16 | 1423 |
1729027680 | 15.5 | 0.01 | 0.06 | 15.5 | 15.5 | 15.5 | 226 |
1728941220 | 15.49 | 0.62 | 4.19 | 15.49 | 15.49 | 15.49 | 151 |
1728681600 | 14.8664 | 0 | 0.00 | 14.8664 | 14.8664 | 14.8664 | 0 |
1728595200 | 14.8664 | 0 | 0.00 | 14.8664 | 14.8664 | 14.8664 | 0 |
1728508800 | 14.8664 | 0 | 0.00 | 14.8664 | 14.8664 | 14.8664 | 0 |
1728422400 | 14.8664 | 0 | 0.00 | 14.8664 | 14.8664 | 14.8664 | 0 |
1728336000 | 14.8664 | -0.13 | -0.89 | 14.8664 | 14.8664 | 14.8664 | 105 |
1728077220 | 15 | 0.23 | 1.56 | 15 | 15 | 15 | 320 |
1727990400 | 14.77 | 0 | 0.00 | 14.77 | 14.77 | 14.77 | 0 |
1727904000 | 14.77 | -0.33 | -2.19 | 14.77 | 14.77 | 14.77 | 150 |
1727818200 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1727731800 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1727472600 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1727386200 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 36 |
1727299200 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1727212800 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1727126400 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
1726867200 | 15.1 | 0.6 | 4.14 | 15.1 | 15.1 | 15.1 | 1000 |
1726781220 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 200 |
1726694520 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1726608120 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
1726521720 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 100 |
1726262940 | 14.5 | 0.28 | 1.97 | 14.5 | 14.5 | 14.5 | 230 |
1726176540 | 14.22 | 0 | 0.00 | 14.22 | 14.22 | 14.22 | 0 |
1726090140 | 14.22 | -0.88 | -5.83 | 14.23 | 14.23 | 14.22 | 334 |
1726003560 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.