The INX Digital Company, Inc. (INXDF)
OTCMKTS
· Delayed Price · Currency is USD
0.1007
+0.0068 (7.19%)
Apr 29, 2025, 2:21 PM EDT
The INX Digital Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | 4.74% | 98,005 |
| Apr 25, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 10.68% | 85,558 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.07 | 0.08 | 0.08 | -12.05% | 89,000 |
| Apr 23, 2025 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | 39.55% | 86,190 |
| Apr 22, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -21.24% | 6,340 |
| Apr 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.73% | 600 |
| Apr 17, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 3.73% | 39,000 |
| Apr 16, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | 1.26% | 161,864 |
| Apr 15, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -11.41% | 17,100 |
| Apr 14, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 0.75% | 127,799 |
| Apr 11, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 13.64% | 143,000 |
| Apr 10, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.51% | 65,493 |
| Apr 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.44% | 48,774 |
| Apr 8, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 9.09% | 146,500 |
| Apr 7, 2025 | 0.09 | 0.09 | 0.05 | 0.07 | 0.07 | 9.93% | 560,847 |
| Apr 4, 2025 | 0.07 | 0.10 | 0.04 | 0.06 | 0.06 | -24.95% | 154,863 |
| Apr 3, 2025 | 0.03 | 0.17 | 0.03 | 0.08 | 0.08 | 131.75% | 199,379 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -4.11% | 78,040 |
| Apr 1, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -6.49% | 178,900 |
| Mar 31, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 20.31% | 191,600 |
| Mar 28, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -8.57% | 81,000 |
| Mar 27, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -2.78% | 107,500 |
| Mar 26, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -16.94% | 123,675 |
| Mar 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.19% | 115,000 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 20.00% | 14,100 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.45% | 206,108 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 25.91% | 55,000 |
| Mar 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.67% | 12,400 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -12.54% | 89,850 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -4.46% | 1,461 |
| Mar 14, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.57% | 11,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.45% | 1,000 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 15.00% | 1,000 |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -12.41% | 1,900 |
| Mar 7, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 12.30% | 700 |
| Mar 6, 2025 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -32.82% | 596,221 |
| Mar 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.50% | 26,675 |
| Mar 4, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 60.00% | 213,288 |
| Mar 3, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | 19.05% | 185,335 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -49.88% | 269,350 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22 |
| Feb 26, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.19% | 53,500 |
| Feb 25, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 14.24% | 99,750 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.79% | 67,000 |
| Feb 21, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | 3.61% | 18,744 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.95% | 17,975 |
| Feb 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -5.11% | 11,415 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.51% | 4,325 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -12.59% | 28,717 |