Skip to main content
The INX Digital Company, Inc. (INXDF)
OTCMKTS · Delayed Price · Currency is USD
0.0907
-0.0210 (-18.80%)
May 20, 2025, 1:08 PM EDT

The INX Digital Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 20250.070.080.070.070.079.09%146,500
Apr 7, 20250.090.090.050.070.079.93%560,847
Apr 4, 20250.070.100.040.060.06-24.95%154,863
Apr 3, 20250.030.170.030.080.08131.75%199,379
Apr 2, 20250.040.040.030.030.03-4.11%78,040
Apr 1, 20250.040.050.030.040.04-6.49%178,900
Mar 31, 20250.030.050.030.040.0420.31%191,600
Mar 28, 20250.040.050.030.030.03-8.57%81,000
Mar 27, 20250.030.050.030.040.04-2.78%107,500
Mar 26, 20250.030.040.030.040.04-16.94%123,675
Mar 25, 20250.030.040.030.040.043.19%115,000
Mar 24, 20250.030.040.030.040.0420.00%14,100
Mar 21, 20250.040.040.040.040.041.45%206,108
Mar 20, 20250.030.030.030.030.0325.91%55,000
Mar 19, 20250.030.040.030.030.03-8.67%12,400
Mar 18, 20250.040.040.030.030.03-12.54%89,850
Mar 17, 20250.030.040.030.030.03-4.46%1,461
Mar 14, 20250.030.040.030.040.042.57%11,000
Mar 13, 20250.040.040.040.040.04--
Mar 12, 20250.040.040.040.040.041.45%1,000
Mar 11, 20250.030.030.030.030.0315.00%1,000
Mar 10, 20250.030.040.030.030.03-12.41%1,900