Edge Total Intelligence Inc. (UNFYF)
OTCMKTS · Delayed Price · Currency is USD
0.3400
-0.0050 (-1.45%)
Sep 11, 2025, 4:00 PM EDT
Edge Total Intelligence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.39 | 0.39 | 0.33 | 0.33 | 0.33 | -5.01% | 14,865 |
| Sep 10, 2025 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.70% | 46,399 |
| Sep 9, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -5.68% | 67,001 |
| Sep 8, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.68% | 19,498 |
| Sep 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 2.18% | 100 |
| Sep 4, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | -0.78% | 15,992 |
| Sep 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.37% | 1,716 |
| Sep 2, 2025 | 0.40 | 0.42 | 0.38 | 0.39 | 0.39 | -1.44% | 22,516 |
| Aug 29, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | -1.30% | 6,041 |
| Aug 28, 2025 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 4.91% | 3,625 |
| Aug 27, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | 0.47% | 898 |
| Aug 26, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | 0.64% | 5,232 |
| Aug 25, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -5.38% | 18,489 |
| Aug 22, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 3.98% | 46,930 |
| Aug 21, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | 3.12% | 23,007 |
| Aug 20, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -6.91% | 18,725 |
| Aug 19, 2025 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -6.94% | 33,336 |
| Aug 18, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.04% | 892 |
| Aug 15, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -3.82% | 20,994 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.43 | 0.45 | 0.45 | -1.57% | 19,705 |
| Aug 13, 2025 | 0.42 | 0.46 | 0.41 | 0.46 | 0.46 | 14.21% | 92,425 |
| Aug 12, 2025 | 0.46 | 0.46 | 0.40 | 0.40 | 0.40 | -8.03% | 74,825 |
| Aug 11, 2025 | 0.36 | 0.45 | 0.36 | 0.44 | 0.44 | 17.05% | 140,993 |
| Aug 8, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | 0.37 | 2.90% | 5,933 |
| Aug 7, 2025 | 0.36 | 0.38 | 0.36 | 0.36 | 0.36 | -2.98% | 26,404 |
| Aug 6, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -3.43% | 20,440 |
| Aug 5, 2025 | 0.46 | 0.46 | 0.38 | 0.39 | 0.39 | -8.01% | 63,448 |
| Aug 4, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | 8.81% | 88,907 |
| Aug 1, 2025 | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | 9.22% | 147,374 |
| Jul 31, 2025 | 0.37 | 0.37 | 0.33 | 0.35 | 0.35 | -3.84% | 60,514 |
| Jul 30, 2025 | 0.32 | 0.37 | 0.31 | 0.37 | 0.37 | 6.76% | 147,473 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -0.22% | 60,499 |
| Jul 28, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -3.01% | 7,911 |
| Jul 25, 2025 | 0.36 | 0.38 | 0.34 | 0.36 | 0.36 | -3.84% | 42,514 |
| Jul 24, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 2.66% | 21,420 |
| Jul 23, 2025 | 0.35 | 0.37 | 0.35 | 0.36 | 0.36 | 1.49% | 8,031 |
| Jul 22, 2025 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | - | 25,110 |
| Jul 21, 2025 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | - | 73,970 |
| Jul 18, 2025 | 0.38 | 0.40 | 0.33 | 0.36 | 0.36 | -5.18% | 61,297 |
| Jul 17, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 2.86% | 15,855 |
| Jul 16, 2025 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -4.21% | 48,084 |
| Jul 15, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -2.56% | 19,775 |
| 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 |