Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

FendX Technologies Inc. (FDXTF)

0.0720
0.0000
(0.00%)
As of April 28 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.06400.06400.06390.07200.072011,000
Apr 25, 20250.07200.07200.07200.07200.07207,836
Apr 24, 20250.06200.07200.06200.07200.072034,473
Apr 23, 20250.07200.07200.06700.07200.072030,055
Apr 22, 20250.05700.05700.05700.05700.0570-
Apr 21, 20250.05700.05700.05700.05700.0570-
Apr 17, 20250.06350.06360.05700.05700.05702,200
Apr 16, 20250.07290.07290.07290.07290.0729-
Apr 15, 20250.07290.07290.07290.07290.0729-
Apr 14, 20250.07290.07290.07290.07290.07291,000
Apr 11, 20250.07320.07320.07320.07320.0732-
Apr 10, 20250.07320.07320.07320.07320.0732-
Apr 9, 20250.07320.07320.07320.07320.0732500
Apr 8, 20250.03590.03590.03590.03590.0359-
Apr 7, 20250.10990.10990.03590.03590.03593,190
Apr 4, 20250.07290.07290.06580.06580.06581,371
Apr 3, 20250.08690.08690.06400.06400.064027,780
Apr 2, 20250.06400.06400.06390.06390.063921,000
Apr 1, 20250.09070.09070.09070.09070.0907-
Mar 31, 20250.09070.09070.09070.09070.0907-
Mar 28, 20250.09070.09070.09070.09070.0907565
Mar 27, 20250.07000.07000.07000.07000.0700-
Mar 26, 20250.08300.09340.07000.07000.070025,106
Mar 25, 20250.06750.07190.06750.07190.07191,400
Mar 24, 20250.09010.09010.09010.09010.0901-
Mar 21, 20250.09010.09010.09010.09010.0901-
Mar 20, 20250.09010.09010.09010.09010.0901-
Mar 19, 20250.09010.09010.09010.09010.0901-
Mar 18, 20250.09010.09010.09010.09010.0901-
Mar 17, 20250.09310.09310.09010.09010.090122,000
Mar 14, 20250.10330.10330.10330.10330.1033-
Mar 13, 20250.10330.10330.10330.10330.103310,100
Mar 12, 20250.10000.10000.09350.09400.094051,040
Mar 11, 20250.09310.09310.09310.09310.09311,000
Mar 10, 20250.09310.09310.09310.09310.0931-
Mar 7, 20250.09310.09310.09310.09310.0931100
Mar 6, 20250.10320.10320.09310.09310.093119,055
Mar 5, 20250.09550.09550.09550.09550.09551,000
Mar 4, 20250.09320.09320.09310.09310.093152,050
Mar 3, 20250.09800.09800.09800.09800.0980-
Feb 28, 20250.09800.09800.09800.09800.0980975
Feb 27, 20250.10700.10700.10700.10700.1070-
Feb 26, 20250.10700.10700.10700.10700.1070-
Feb 25, 20250.10700.10700.10700.10700.1070-
Feb 24, 20250.10650.10700.10070.10700.10704,595
Feb 21, 20250.09900.09900.09800.09800.09804,000
Feb 20, 20250.10180.10180.10180.10180.1018800
Feb 19, 20250.10900.10900.10900.10900.1090-
Feb 18, 20250.10900.10900.10900.10900.10905,000
Feb 14, 20250.12000.12000.12000.12000.12002,055
Feb 13, 20250.11000.11000.09620.09620.096256,931
Feb 12, 20250.11130.11130.11130.11130.1113-
Feb 11, 20250.11130.11130.11130.11130.1113-
Feb 10, 20250.10240.11220.09800.11130.111361,210
Feb 7, 20250.10810.10810.10810.10810.1081-
Feb 6, 20250.10810.10810.10810.10810.10812,010
Feb 5, 20250.11350.11350.11350.11350.11351,000
Feb 4, 20250.10400.10400.09700.09700.097024,311
Feb 3, 20250.10800.10800.10800.10800.1080455
Jan 31, 20250.11000.11000.10800.10800.10801,760
Jan 30, 20250.10900.10900.10900.10900.1090160
Jan 29, 20250.10430.10430.10000.10000.100010,015
Jan 28, 20250.12500.12500.12500.12500.1250-
Jan 27, 20250.12500.12500.12500.12500.1250-
Jan 24, 20250.08910.13330.08910.12500.12503,791
Jan 23, 20250.09540.09960.09540.09960.09961,922
Jan 22, 20250.10370.10370.10370.10370.1037-
Jan 21, 20250.10370.10370.10370.10370.10371,000
Jan 17, 20250.10640.10640.10640.10640.10642,633
Jan 16, 20250.11390.11390.11390.11390.1139-
Jan 15, 20250.11390.11390.11390.11390.1139600
Jan 14, 20250.11540.11870.11540.11870.11874,386
Jan 13, 20250.10320.10610.08700.08700.087025,120
Jan 10, 20250.10180.10320.10180.10320.103240,110
Jan 8, 20250.11300.11300.10300.10300.10303,000
Jan 7, 20250.11360.11420.10800.11240.11243,178
Jan 6, 20250.10620.12680.10620.10690.106914,105
Jan 3, 20250.12680.12680.12680.12680.1268600
Jan 2, 20250.10930.10930.10930.10930.10938,000
Dec 31, 20240.11320.12940.11320.12940.1294677
Dec 30, 20240.11770.11770.08550.08550.08551,300
Dec 27, 20240.12420.12590.10840.12590.125916,014
Dec 26, 20240.11770.11770.11770.11770.1177300
Dec 24, 20240.11700.11700.11700.11700.1170-
Dec 23, 20240.11680.12100.10880.11700.11709,238
Dec 20, 20240.10980.10980.10000.10000.10002,440
Dec 19, 20240.10920.11870.10920.11860.11867,500
Dec 18, 20240.10530.12500.10530.12500.1250221
Dec 17, 20240.12500.12500.12500.12500.1250800
Dec 16, 20240.13500.13500.13500.13500.13508,500
Dec 13, 20240.15000.18000.15000.15980.159810,670
Dec 12, 20240.11560.16000.11560.16000.160053,710
Dec 11, 20240.10990.11390.08730.08730.087317,720
Dec 10, 20240.10600.10600.10600.10600.1060-
Dec 9, 20240.10750.10750.10600.10600.10601,040
Dec 6, 20240.09780.09780.09000.09000.09006,000
Dec 5, 20240.10500.10500.10180.10180.10187,401
Dec 4, 20240.11890.11890.10050.10050.100519,535
Dec 3, 20240.12000.12000.07800.11500.115010,515
Dec 2, 20240.10530.12000.09420.09420.094212,600
Nov 29, 20240.12880.12880.09420.09420.094226,300
Nov 27, 20240.09750.12900.09750.12900.12904,150
Nov 26, 20240.12990.12990.11570.11570.11576,000
Nov 25, 20240.11450.12500.09400.12500.125029,828
Nov 22, 20240.11340.11760.10390.11340.113416,500
Nov 21, 20240.12650.12650.10900.11940.119445,159
Nov 20, 20240.11000.12650.11000.11500.115027,100
Nov 19, 20240.12000.12650.11450.12650.1265217,200
Nov 18, 20240.10500.12400.10500.10500.105033,970
Nov 15, 20240.12000.12000.11210.11210.11215,275
Nov 14, 20240.11500.11680.11000.11500.1150192,514
Nov 13, 20240.11780.11780.11690.11690.11691,589
Nov 12, 20240.11250.11500.11250.11250.112520,000
Nov 11, 20240.12700.12700.11010.11870.118714,287
Nov 8, 20240.11690.13500.10970.12760.1276223,020
Nov 7, 20240.11680.12000.10510.11690.116933,000
Nov 6, 20240.12520.12520.12520.12520.125210,300
Nov 5, 20240.12160.12160.12160.12160.1216-
Nov 4, 20240.12650.12650.11420.12160.1216120,650
Nov 1, 20240.12010.12010.12010.12010.1201-
Oct 31, 20240.11910.12080.11910.12010.12015,500
Oct 30, 20240.12520.12520.12080.12080.120825,000
Oct 29, 20240.12620.12620.12080.12220.122215,500
Oct 28, 20240.14760.14760.13520.13520.13521,050
Oct 25, 20240.13000.13840.12520.12820.128211,750
Oct 24, 20240.12500.12500.12500.12500.125010,000
Oct 23, 20240.13790.13790.12420.12420.12426,100
Oct 22, 20240.13980.13980.13740.13740.13748,085
Oct 21, 20240.12520.14220.12520.14220.142250,620
Oct 18, 20240.11040.14000.11040.14000.140028,150
Oct 17, 20240.13880.13880.13460.13490.134924,500
Oct 16, 20240.12080.12520.12080.12520.12523,000
Oct 15, 20240.16000.16000.13490.13520.13527,953
Oct 14, 20240.13490.16000.13490.16000.16002,262
Oct 11, 20240.13490.16000.13490.16000.160015,500
Oct 10, 20240.13880.13880.13680.13680.136815,006
Oct 9, 20240.13780.13820.13740.13820.138210,411
Oct 8, 20240.13740.13740.13740.13740.1374413
Oct 7, 20240.13870.13870.13810.13810.13812,100
Oct 4, 20240.13740.13740.13740.13740.13741,800
Oct 3, 20240.14500.14500.14200.14200.142023,898
Oct 2, 20240.17040.17040.14310.16020.16025,800
Oct 1, 20240.14580.18500.14580.18500.185031,390
Sep 30, 20240.14000.14500.14000.14500.145014,141
Sep 27, 20240.14130.14250.14130.14250.14256,530
Sep 26, 20240.14100.14100.13560.13730.137317,530
Sep 25, 20240.14200.14500.13750.14500.145028,850
Sep 24, 20240.13470.14950.13470.14210.14216,503
Sep 23, 20240.11850.13000.11850.13000.130019,576
Sep 20, 20240.11640.12090.11640.12090.12092,036
Sep 19, 20240.13380.13500.12000.12250.122546,110
Sep 18, 20240.12250.13500.12250.13500.135025,000
Sep 17, 20240.13000.13000.13000.13000.13005,000
Sep 16, 20240.12000.12870.12000.12870.12874,369
Sep 13, 20240.11280.13000.11000.11720.117220,390
Sep 12, 20240.11890.11890.11890.11890.11899,000
Sep 11, 20240.12000.12000.12000.12000.1200500
Sep 10, 20240.12990.13000.12990.13000.13005,900
Sep 9, 20240.11900.12000.11900.12000.12002,000
Sep 6, 20240.11890.11890.11890.11890.1189-
Sep 5, 20240.13000.13000.11890.11890.118910,500
Sep 4, 20240.12000.12000.12000.12000.120011,805
Sep 3, 20240.11360.11360.11360.11360.1136-
Aug 30, 20240.10890.11360.10890.11360.11367,500
Aug 29, 20240.11690.11690.11690.11690.11691,666
Aug 28, 20240.12000.12000.10890.12000.120036,601
Aug 27, 20240.10890.13000.10890.10890.10896,000
Aug 26, 20240.10890.12370.10890.10890.10893,742
Aug 23, 20240.10780.13880.10780.12610.126114,500
Aug 22, 20240.13000.13000.11890.11890.11891,285
Aug 21, 20240.10780.12500.10780.10780.10787,626
Aug 20, 20240.10770.13000.10770.13000.130022,628
Aug 19, 20240.12540.13000.10770.10770.107749,758
Aug 16, 20240.13880.13880.11480.11480.1148121,050
Aug 15, 20240.13880.13880.10010.13000.130039,500
Aug 14, 20240.13530.13750.13000.13000.130013,000
Aug 13, 20240.13200.13880.13000.13880.138836,475
Aug 12, 20240.13870.13880.13510.13880.138820,040
Aug 9, 20240.13000.14000.13000.14000.140032,700
Aug 8, 20240.12950.13500.12950.13500.13501,300
Aug 7, 20240.14050.14050.14050.14050.140511,015
Aug 6, 20240.14000.14060.12110.14060.140623,750
Aug 5, 20240.10150.15000.10150.14000.14008,400
Aug 2, 20240.14000.18500.13070.13070.130716,450
Aug 1, 20240.16000.16000.11780.13200.132015,618
Jul 31, 20240.10160.16070.10160.16070.160710,759
Jul 30, 20240.15150.17000.10430.10430.104355,380
Jul 29, 20240.16110.17000.15150.15150.151532,350
Jul 26, 20240.15420.17440.15150.15150.15156,000
Jul 25, 20240.16130.16500.15000.15140.151432,422
Jul 24, 20240.16900.18000.16900.18000.18002,560
Jul 23, 20240.18500.18500.16360.17500.175014,583
Jul 22, 20240.18030.19000.17000.17000.170072,520
Jul 19, 20240.19250.19250.17000.17000.17004,421
Jul 18, 20240.19900.19900.18450.18450.184550,500
Jul 17, 20240.15000.19000.15000.19000.190023,870
Jul 16, 20240.20020.22000.18880.18880.188845,279
Jul 15, 20240.23000.23220.20690.20690.206932,343
Jul 12, 20240.22200.25610.21800.23240.232482,145
Jul 11, 20240.21100.22900.21000.21200.212083,267
Jul 10, 20240.21420.21500.18760.21500.2150104,812
Jul 9, 20240.20620.21000.19570.20660.206658,680
Jul 8, 20240.20750.21000.17000.20030.2003244,126
Jul 5, 20240.21000.21000.17140.20750.207587,192
Jul 3, 20240.20000.24000.20000.21000.2100131,602
Jul 2, 20240.23000.23000.20900.22000.2200107,959
Jul 1, 20240.24090.26450.21000.23500.235047,285
Jun 28, 20240.25000.25000.22000.23500.2350182,681
Jun 27, 20240.27500.27500.23000.24000.240079,213
Jun 26, 20240.23900.26000.23000.24970.249778,860
Jun 25, 20240.26000.26000.22900.24990.249957,142
Jun 24, 20240.26250.26250.21260.25010.250132,286
Jun 21, 20240.27210.27500.23410.26450.264528,625
Jun 20, 20240.27000.29000.25880.28500.2850207,861
Jun 18, 20240.33900.33900.26430.27000.270036,928
Jun 17, 20240.27090.28520.26280.26340.263416,198
Jun 14, 20240.24340.28270.24000.28000.2800177,764
Jun 13, 20240.25000.25000.20070.24180.241842,989
Jun 12, 20240.25860.26990.25000.25000.250013,827
Jun 11, 20240.26800.27030.25710.25710.257145,001
Jun 10, 20240.26990.28000.26640.27680.276857,485
Jun 7, 20240.27000.27000.26000.26000.26004,000
Jun 6, 20240.27180.27500.26500.27000.270057,516
Jun 5, 20240.27000.27000.26210.27000.270012,675
Jun 4, 20240.27000.28000.26840.26840.268435,533
Jun 3, 20240.27710.27710.26700.27000.2700160,087
May 31, 20240.27140.28610.27000.28610.286112,600
May 30, 20240.28290.28850.27270.27270.272715,100
May 29, 20240.31350.31350.28500.28500.285010,571
May 28, 20240.30120.30430.28460.29230.292352,393
May 24, 20240.26990.28500.26990.28500.285037,605
May 23, 20240.27910.28060.27000.27810.278144,188
May 22, 20240.34000.34000.27870.27870.278740,732
May 21, 20240.34000.34000.28410.31030.3103208,979
May 20, 20240.34000.34000.33000.34000.340025,930
May 17, 20240.30000.31620.30000.31620.316211,750
May 16, 20240.31330.31630.31220.31440.314421,862
May 15, 20240.29000.31530.28340.31380.313867,595
May 14, 20240.29000.29000.28350.28350.28352,170
May 13, 20240.35000.35000.28000.28250.282524,485
May 10, 20240.35000.35000.29880.29880.29886,610
May 9, 20240.27690.30550.27690.30550.30555,862
May 8, 20240.27690.27690.27690.27690.2769-
May 7, 20240.34240.34240.27170.27690.27695,396
May 6, 20240.27910.28000.27910.28000.280023,560
May 3, 20240.27000.28000.27000.28000.280013,067
May 2, 20240.24880.24880.24880.24880.2488-
May 1, 20240.24880.24880.24880.24880.2488-
Apr 30, 20240.24880.24880.24880.24880.24881,000
Apr 29, 20240.25250.25250.25250.25250.2525318

Related Tickers

6HG.F Haydale Graphene Industries plc
0.0006
+200.00%
 
SINC Sincerity Applied Materials Holdings Corp.
0.0002
0.00%
 
NEU NewMarket Corporation
607.47
+0.46%
 
NEO.TO Neo Performance Materials Inc.
11.00
+0.09%
 
CNEY CN Energy Group. Inc.
0.1227
-5.79%
 
BON Bon Natural Life Limited
0.0737
+13.38%