Edge Total Intelligence Inc. (UNFYF)
OTCMKTS
· Delayed Price · Currency is USD
0.2289
-0.0011 (-0.46%)
Jun 10, 2025, 4:00 PM EDT
Edge Total Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -0.84% | 2,457 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -13.10% | 10,602 |
| Apr 28, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 7.35% | 11,574 |
| Apr 25, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 3.04% | 9,632 |
| Apr 24, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.94% | 28,874 |
| Apr 23, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -3.09% | 26,311 |
| Apr 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 4.29% | 45,391 |
| Apr 21, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 9,203 |
| Apr 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.24% | 4,185 |
| Apr 16, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 1.34% | 13,704 |
| Apr 15, 2025 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -10.67% | 4,777 |
| Apr 14, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 4.95% | 17,745 |
| Apr 11, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -0.42% | 4,083 |
| Apr 10, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | 0.60% | 3,878 |
| Apr 9, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 36,666 |
| Apr 8, 2025 | 0.28 | 0.31 | 0.26 | 0.27 | 0.27 | 0.48% | 39,675 |
| Apr 7, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 7.32% | 38,248 |
| Apr 4, 2025 | 0.28 | 0.29 | 0.24 | 0.25 | 0.25 | -8.25% | 91,758 |
| Apr 3, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | -3.89% | 19,239 |
| Apr 2, 2025 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 0.18% | 32,835 |
| Apr 1, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -4.37% | 45,206 |