Edge Total Intelligence Inc. (UNFYF)
OTCMKTS · Delayed Price · Currency is USD
0.3890
-0.0054 (-1.37%)
Jul 11, 2025, 9:30 AM EDT
Edge Total Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | 0.26% | 19,378 |
| Jul 11, 2025 | 0.38 | 0.40 | 0.36 | 0.39 | 0.39 | -1.37% | 35,299 |
| Jul 10, 2025 | 0.40 | 0.42 | 0.37 | 0.39 | 0.39 | -2.67% | 50,423 |
| Jul 9, 2025 | 0.38 | 0.41 | 0.36 | 0.41 | 0.41 | 10.35% | 6,086 |
| Jul 8, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | -6.04% | 54,288 |
| Jul 7, 2025 | 0.43 | 0.45 | 0.38 | 0.39 | 0.39 | -16.85% | 72,400 |
| Jul 3, 2025 | 0.40 | 0.49 | 0.37 | 0.47 | 0.47 | 35.21% | 449,049 |
| Jul 2, 2025 | 0.35 | 0.40 | 0.33 | 0.35 | 0.35 | -11.39% | 180,003 |
| Jul 1, 2025 | 0.26 | 0.39 | 0.25 | 0.39 | 0.39 | 69.56% | 1,018,538 |
| Jun 30, 2025 | 0.22 | 0.25 | 0.22 | 0.23 | 0.23 | -1.95% | 6,603 |
| Jun 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.62% | 5,825 |
| Jun 26, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.57% | 14,040 |
| Jun 25, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | - | 9,638 |
| Jun 24, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -6.01% | 124,394 |
| Jun 23, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 2.38% | 6,983 |
| Jun 20, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -0.24% | 5,081 |
| Jun 18, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -2.51% | 12,488 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.20% | 40,305 |
| Jun 16, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 0.34% | 7,657 |
| Jun 13, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 9.80% | 4,008 |
| Jun 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -9.48% | 713 |
| Jun 11, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 7.32% | 87,837 |
| Jun 10, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -0.46% | 2,129 |
| Jun 9, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.31% | 18,207 |
| Jun 6, 2025 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | 7.96% | 21,300 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -10.57% | 8,692 |
| Jun 4, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 21.21% | 38,344 |
| Jun 3, 2025 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | 26.04% | 21,353 |
| Jun 2, 2025 | 0.11 | 0.16 | 0.11 | 0.16 | 0.16 | - | 39,665 |
| May 30, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | -18.55% | 107,055 |
| May 29, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.10% | 25,966 |
| May 28, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -6.24% | 52,344 |
| May 27, 2025 | 0.25 | 0.26 | 0.21 | 0.21 | 0.21 | -12.55% | 214,849 |
| May 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.29% | 13,610 |
| May 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.68% | 2,785 |
| May 21, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.87% | 57,105 |
| May 20, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -4.88% | 14,944 |
| May 19, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 2.69% | 32,139 |
| May 16, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.24% | 21,374 |
| May 15, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -3.54% | 34,691 |
| May 14, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.27% | 12,261 |
| May 13, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -1.56% | 24,777 |
| May 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.86% | 16,341 |
| May 9, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.10% | 1,500 |
| May 8, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -7.92% | 10,284 |
| May 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | 425 |
| May 6, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -0.75% | 68,950 |
| May 5, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.64% | 16,625 |
| May 2, 2025 | 0.27 | 0.31 | 0.26 | 0.30 | 0.30 | 10.78% | 101,162 |
| May 1, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.51% | 46,770 |