Skip to main content
The INX Digital Company, Inc. (INXDF)
OTCMKTS · Delayed Price · Currency is USD
0.1045
+0.0213 (25.60%)
Jun 20, 2025, 9:44 AM EDT

The INX Digital Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20250.090.100.090.090.0911.78%25,000
Jun 18, 20250.080.080.080.080.08-10.15%20,000
Jun 17, 20250.090.100.090.090.0915.75%18,502
Jun 16, 20250.090.100.080.080.08-20.24%60,225
Jun 13, 20250.090.100.090.100.1025.22%55,150
Jun 12, 20250.090.090.080.080.08-15.76%800
Jun 11, 20250.100.100.100.100.10-9.18%22,750
Jun 10, 20250.100.100.100.100.10-0.10%10,008
Jun 9, 20250.100.100.100.100.107.86%353
Jun 6, 20250.100.100.100.100.10-13.02%21,000
Jun 5, 20250.110.110.110.110.118.87%1,010
Jun 4, 20250.090.100.090.100.109.27%46,257
Jun 3, 20250.090.090.090.090.09--
Jun 2, 20250.070.100.070.090.09-4.18%14,000
May 30, 20250.100.100.080.100.10-11.58%6,704
May 29, 20250.090.110.090.110.1116.06%11,300
May 28, 20250.100.100.080.100.1012.29%11,100
May 27, 20250.100.100.090.090.094.55%21,500
May 23, 20250.100.100.080.080.08-8.90%32,030
May 22, 20250.100.100.080.090.0919.07%88,655
May 21, 20250.110.110.080.080.08-17.31%2,780
May 20, 20250.100.110.080.090.092.08%59,350
May 19, 20250.090.090.090.090.09-1.93%201
May 16, 20250.080.110.080.090.096.09%84,840
May 15, 20250.100.100.090.090.09-7.07%40,500
May 14, 20250.080.100.080.090.09-8.10%87,500
May 13, 20250.100.100.100.100.1012.49%61,484
May 12, 20250.090.090.090.090.09-9.47%10,607
May 9, 20250.110.110.100.100.103.15%1,000
May 8, 20250.110.110.100.100.10-13.45%2,000
May 7, 20250.110.110.110.110.11-6,983
May 6, 20250.100.110.100.110.1111.47%3,600
May 5, 20250.100.100.100.100.1016.09%1,100
May 2, 20250.090.090.090.090.09-3.41%3,460
May 1, 20250.100.100.090.090.09-20.00%4,101
Apr 30, 20250.090.110.090.110.119.29%132,584
Apr 29, 20250.090.100.090.100.107.19%16,000
Apr 28, 20250.100.110.080.090.094.74%98,005
Apr 25, 20250.100.100.090.090.0910.68%85,558
Apr 24, 20250.130.130.070.080.08-12.05%89,000
Apr 23, 20250.090.100.080.090.0939.55%86,190
Apr 22, 20250.080.080.070.070.07-21.24%6,340
Apr 21, 20250.080.080.080.080.0811.73%600
Apr 17, 20250.090.090.080.080.083.73%39,000
Apr 16, 20250.070.090.070.070.071.26%161,864
Apr 15, 20250.100.100.070.070.07-11.41%17,100
Apr 14, 20250.080.090.070.080.080.75%127,799
Apr 11, 20250.070.080.070.080.0813.64%143,000
Apr 10, 20250.070.080.070.070.074.51%65,493
Apr 9, 20250.070.070.070.070.07-6.44%48,774