OTC Markets EXMKT - Delayed Quote USD

EdgeMode, Inc. (EDGM)

0.0050

+0.0020

+(66.67%)

As of January 30 at 10:46:24 AM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.0050	0.0050	0.0050	0.0050	0.0050	674,000
Jan 29, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Jan 28, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	9,894
Jan 27, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	106
Jan 24, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 23, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 22, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 21, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 17, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 16, 2025	0.0040	0.0040	0.0040	0.0040	0.0040	2,000
Jan 15, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 14, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 13, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 10, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	18,000
Jan 8, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 7, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 6, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 3, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Jan 2, 2025	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 30, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 27, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Dec 26, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	159,462
Dec 24, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	51,148
Dec 23, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	750
Dec 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 18, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 17, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	17,000
Dec 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	14,000
Dec 9, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,750
Dec 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 4, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 3, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Dec 2, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	11,000
Nov 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	12,000
Nov 25, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,999
Nov 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	500,000
Nov 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Nov 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
Nov 19, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 18, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Nov 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	3,200
Nov 14, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	3,864
Nov 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
Nov 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Nov 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	13,000
Nov 6, 2024	0.0040	0.0074	0.0030	0.0030	0.0030	44,100
Nov 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 4, 2024	0.0080	0.0080	0.0033	0.0040	0.0040	121,500
Nov 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 31, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 30, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	30,000
Oct 29, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	16,000
Oct 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,000
Oct 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 21, 2024	0.0036	0.0036	0.0030	0.0030	0.0030	51,950
Oct 18, 2024	0.0080	0.0080	0.0065	0.0070	0.0070	28,000
Oct 17, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 16, 2024	0.0060	0.0100	0.0060	0.0100	0.0100	420,050
Oct 15, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 14, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 11, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 9, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 8, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 7, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 4, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 3, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 2, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Oct 1, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 30, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 27, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Sep 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100
Sep 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 23, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 20, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 13, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 12, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 10, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 9, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 6, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 5, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 4, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Sep 3, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 29, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 28, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 27, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 23, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 22, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 21, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 20, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 15, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 14, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 13, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 12, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	15,500
Aug 9, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 8, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Aug 7, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	5,200
Aug 6, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 5, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Aug 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 31, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 30, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 29, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,000
Jul 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,000
Jul 15, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jul 12, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	600
Jul 11, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jul 10, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jul 9, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jul 8, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jul 5, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Jul 3, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	44,165
Jul 2, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Jul 1, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	4,000
Jun 28, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 27, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	-
Jun 26, 2024	0.0002	0.0002	0.0002	0.0002	0.0002	1,000
Jun 25, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jun 24, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jun 21, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jun 20, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	27,400
Jun 18, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	-
Jun 17, 2024	0.0034	0.0034	0.0031	0.0031	0.0031	78,000
Jun 14, 2024	0.0040	0.0040	0.0034	0.0034	0.0034	10,500
Jun 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	13,260
Jun 11, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 10, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 7, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 6, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 5, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 4, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
Jun 3, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
May 31, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	-
May 30, 2024	0.0032	0.0032	0.0032	0.0032	0.0032	5,161
May 29, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 28, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 23, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
May 22, 2024	0.0045	0.0045	0.0030	0.0030	0.0030	21,351
May 21, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	-
May 20, 2024	0.0025	0.0067	0.0025	0.0067	0.0067	15,574
May 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 16, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 9, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 8, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 7, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 6, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 2, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	18,465
May 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,300
Apr 30, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 29, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 26, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 25, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 24, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 23, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 22, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 19, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 18, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 17, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 16, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	47,500
Apr 15, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 12, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 11, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 10, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 9, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 8, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 5, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 4, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 3, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 2, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Apr 1, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 28, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 27, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Mar 26, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	569
Mar 25, 2024	0.0035	0.0035	0.0025	0.0025	0.0025	30,000
Mar 22, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Mar 21, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Mar 20, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	3,000
Mar 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Mar 15, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	40,000
Mar 14, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	20,000
Mar 13, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	33,998
Mar 12, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 11, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 8, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 7, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 6, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 5, 2024	0.0035	0.0075	0.0030	0.0075	0.0075	120,000
Mar 4, 2024	0.0035	0.0040	0.0030	0.0040	0.0040	177,000
Mar 1, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	10,000
Feb 29, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 28, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 27, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 26, 2024	0.0028	0.0028	0.0027	0.0027	0.0027	28,500
Feb 23, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	78,500
Feb 22, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	100
Feb 21, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 20, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 16, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 14, 2024	0.0035	0.0035	0.0030	0.0030	0.0030	20,000
Feb 13, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Feb 12, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	1,224
Feb 9, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 8, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 7, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 6, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 5, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 2, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 1, 2024	0.0022	0.0035	0.0022	0.0030	0.0030	60,400
Jan 31, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

EdgeMode, Inc. (EDGM)