Edge Total Intelligence Inc. (UNFYF)

Compare

0.2700

-0.0010

(-0.37%)

As of April 9 at 3:46:08 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 9, 2025	0.2700	0.2700	0.2700	0.2700	0.2700	11,592
Apr 8, 2025	0.2800	0.3060	0.2600	0.2710	0.2710	39,675
Apr 7, 2025	0.2406	0.2697	0.2406	0.2697	0.2697	38,248
Apr 4, 2025	0.2761	0.2870	0.2420	0.2513	0.2513	91,758
Apr 3, 2025	0.2694	0.2969	0.2694	0.2739	0.2739	19,239
Apr 2, 2025	0.2790	0.3003	0.2750	0.2850	0.2850	32,835
Apr 1, 2025	0.3000	0.3070	0.2821	0.2845	0.2845	45,206
Mar 31, 2025	0.3060	0.3110	0.2900	0.2975	0.2975	64,871
Mar 28, 2025	0.3270	0.3350	0.3000	0.3144	0.3144	54,145
Mar 27, 2025	0.3500	0.3510	0.3200	0.3260	0.3260	24,295
Mar 26, 2025	0.3630	0.3630	0.3331	0.3508	0.3508	97,883
Mar 25, 2025	0.3780	0.3780	0.3503	0.3572	0.3572	66,634
Mar 24, 2025	0.4200	0.4200	0.3700	0.3765	0.3765	184,834
Mar 21, 2025	0.4090	0.4163	0.4000	0.4163	0.4163	100,332
Mar 20, 2025	0.3940	0.4015	0.3775	0.4000	0.4000	94,108
Mar 19, 2025	0.4700	0.4700	0.3929	0.3999	0.3999	177,492
Mar 18, 2025	0.4698	0.4698	0.4300	0.4365	0.4365	231,535
Mar 17, 2025	0.4500	0.4770	0.4000	0.4321	0.4321	403,974
Mar 14, 2025	0.3695	0.3844	0.3618	0.3775	0.3775	2,600
Mar 13, 2025	0.3756	0.3756	0.3756	0.3756	0.3756	-
Mar 12, 2025	0.3699	0.3756	0.3699	0.3756	0.3756	283
Mar 11, 2025	0.3773	0.4058	0.3560	0.3560	0.3560	3,300
Mar 10, 2025	0.3789	0.3789	0.3789	0.3789	0.3789	300
Mar 7, 2025	0.4230	0.4230	0.4093	0.4093	0.4093	612
Mar 6, 2025	0.4135	0.4149	0.4135	0.4149	0.4149	1,269
Mar 5, 2025	0.3729	0.3729	0.3729	0.3729	0.3729	-
Mar 4, 2025	0.3729	0.3729	0.3729	0.3729	0.3729	-
Mar 3, 2025	0.3961	0.3989	0.3680	0.3729	0.3729	8,050
Feb 28, 2025	0.3800	0.3800	0.3690	0.3690	0.3690	4,515
Feb 27, 2025	0.3838	0.3838	0.3800	0.3800	0.3800	16,000
Feb 26, 2025	0.4150	0.4150	0.3885	0.3885	0.3885	41,155
Feb 25, 2025	0.4488	0.4488	0.4150	0.4150	0.4150	4,000
Feb 24, 2025	0.4228	0.4465	0.4228	0.4465	0.4465	56,862
Feb 21, 2025	0.3630	0.4164	0.3630	0.4150	0.4150	29,212
Feb 20, 2025	0.4000	0.4000	0.3800	0.3835	0.3835	78,941
Feb 19, 2025	0.3760	0.4005	0.3747	0.4005	0.4005	7,009
Feb 18, 2025	0.3510	0.3510	0.3366	0.3387	0.3387	13,815
Feb 14, 2025	0.3390	0.3525	0.3390	0.3525	0.3525	2,399
Feb 13, 2025	0.3489	0.3573	0.3489	0.3573	0.3573	2,399
Feb 12, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	25,000
Feb 11, 2025	0.3622	0.3622	0.3500	0.3500	0.3500	26,175
Feb 10, 2025	0.3600	0.3710	0.3600	0.3651	0.3651	1,615
Feb 7, 2025	0.3756	0.3756	0.3668	0.3690	0.3690	1,203
Feb 6, 2025	0.3998	0.3998	0.3998	0.3998	0.3998	-
Feb 5, 2025	0.4190	0.4190	0.3822	0.3998	0.3998	21,739
Feb 4, 2025	0.4139	0.4139	0.4139	0.4139	0.4139	520
Feb 3, 2025	0.3490	0.3934	0.3490	0.3934	0.3934	22,442
Jan 31, 2025	0.3595	0.3595	0.3595	0.3595	0.3595	368
Jan 30, 2025	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 29, 2025	0.3715	0.3920	0.3715	0.3920	0.3920	48,621
Jan 28, 2025	0.3840	0.3840	0.3761	0.3761	0.3761	7,380
Jan 27, 2025	0.4234	0.4234	0.3812	0.3812	0.3812	4,926
Jan 24, 2025	0.4700	0.4700	0.4500	0.4550	0.4550	26,620
Jan 23, 2025	0.4700	0.4730	0.4617	0.4617	0.4617	59,860
Jan 22, 2025	0.3600	0.4925	0.3600	0.4790	0.4790	14,445
Jan 21, 2025	0.3400	0.3400	0.3200	0.3200	0.3200	24,350
Jan 17, 2025	0.3410	0.3500	0.3369	0.3369	0.3369	12,518
Jan 16, 2025	0.3500	0.3530	0.3366	0.3366	0.3366	1,920
Jan 15, 2025	0.3995	0.3995	0.3600	0.3600	0.3600	4,766
Jan 14, 2025	0.4107	0.4107	0.4107	0.4107	0.4107	-
Jan 13, 2025	0.4320	0.4320	0.4107	0.4107	0.4107	534
Jan 10, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 8, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	450
Jan 7, 2025	0.4795	0.4795	0.4647	0.4750	0.4750	6,359
Jan 6, 2025	0.4680	0.4800	0.4680	0.4774	0.4774	19,432
Jan 3, 2025	0.4638	0.4638	0.4282	0.4638	0.4638	9,196
Jan 2, 2025	0.5251	0.5349	0.4638	0.4638	0.4638	48,066
Dec 31, 2024	0.4500	0.5349	0.4434	0.5349	0.5349	18,244
Dec 30, 2024	0.4789	0.4789	0.4500	0.4500	0.4500	10,825
Dec 27, 2024	0.4776	0.4776	0.4776	0.4776	0.4776	8,125
Dec 26, 2024	0.4850	0.4920	0.4500	0.4920	0.4920	8,850
Dec 24, 2024	0.4831	0.4831	0.4831	0.4831	0.4831	3,500
Dec 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,150
Dec 20, 2024	0.4613	0.4842	0.4561	0.4766	0.4766	1,285
Dec 19, 2024	0.5349	0.5349	0.4618	0.4652	0.4652	11,400
Dec 18, 2024	0.4651	0.4700	0.4633	0.4700	0.4700	15,750
Dec 17, 2024	0.3943	0.3999	0.3731	0.3731	0.3731	4,200
Dec 16, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	150
Dec 13, 2024	0.4491	0.4491	0.4062	0.4096	0.4096	5,341
Dec 12, 2024	0.4604	0.4815	0.4353	0.4652	0.4652	1,930
Dec 11, 2024	0.4285	0.4285	0.4285	0.4285	0.4285	2,000
Dec 10, 2024	0.4647	0.4647	0.4647	0.4647	0.4647	-
Dec 9, 2024	0.5748	0.5748	0.4647	0.4647	0.4647	8,548
Dec 6, 2024	0.5823	0.5823	0.5145	0.5145	0.5145	1,954
Dec 5, 2024	0.5245	0.5400	0.5177	0.5177	0.5177	5,675
Dec 4, 2024	0.5139	0.5139	0.5139	0.5139	0.5139	100
Dec 3, 2024	0.5800	0.5832	0.5347	0.5347	0.5347	3,969
Dec 2, 2024	0.6631	0.6631	0.5721	0.5721	0.5721	2,650
Nov 29, 2024	0.6704	0.6704	0.6289	0.6289	0.6289	1,150
Nov 27, 2024	0.6580	0.6971	0.6497	0.6497	0.6497	1,830
Nov 26, 2024	0.6484	0.6484	0.6484	0.6484	0.6484	740
Nov 25, 2024	0.6742	0.6742	0.6742	0.6742	0.6742	-
Nov 22, 2024	0.6742	0.6742	0.6742	0.6742	0.6742	-
Nov 21, 2024	0.6610	0.6800	0.6271	0.6742	0.6742	11,350
Nov 20, 2024	0.6673	0.6673	0.6673	0.6673	0.6673	100
Nov 19, 2024	0.6710	0.6710	0.6710	0.6710	0.6710	-
Nov 18, 2024	0.6710	0.6710	0.6710	0.6710	0.6710	2,050
Nov 15, 2024	0.6730	0.6730	0.6730	0.6730	0.6730	1,200
Nov 14, 2024	0.6860	0.6860	0.6860	0.6860	0.6860	1,000
Nov 13, 2024	0.6861	0.7101	0.6861	0.7101	0.7101	1,850
Nov 12, 2024	0.7139	0.7488	0.6742	0.7236	0.7236	6,400
Nov 11, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Nov 8, 2024	0.7502	0.7700	0.7020	0.7700	0.7700	7,435
Nov 7, 2024	0.7396	0.7612	0.7211	0.7612	0.7612	1,528
Nov 6, 2024	0.7112	0.7310	0.6856	0.7180	0.7180	10,269
Nov 5, 2024	0.7000	0.7232	0.7000	0.7232	0.7232	17,357
Nov 4, 2024	0.6578	0.6795	0.6578	0.6795	0.6795	7,000
Nov 1, 2024	0.6670	0.6670	0.6670	0.6670	0.6670	6,002
Oct 31, 2024	0.6281	0.6516	0.6259	0.6259	0.6259	2,520
Oct 30, 2024	0.6307	0.6812	0.6307	0.6812	0.6812	1,540
Oct 29, 2024	0.6920	0.7000	0.6263	0.6719	0.6719	10,110
Oct 28, 2024	0.6842	0.6842	0.6842	0.6842	0.6842	-
Oct 25, 2024	0.6842	0.6842	0.6842	0.6842	0.6842	1,700
Oct 24, 2024	0.6125	0.6604	0.6125	0.6604	0.6604	2,500
Oct 23, 2024	0.6646	0.6646	0.6646	0.6646	0.6646	900
Oct 22, 2024	0.6009	0.6009	0.6009	0.6009	0.6009	1,500
Oct 21, 2024	0.6096	0.6305	0.6096	0.6305	0.6305	1,250
Oct 18, 2024	0.5700	0.6305	0.5700	0.6305	0.6305	8,900
Oct 17, 2024	0.5617	0.5742	0.5617	0.5742	0.5742	2,700
Oct 16, 2024	0.5948	0.5948	0.5948	0.5948	0.5948	1,398
Oct 15, 2024	0.5905	0.5905	0.5526	0.5526	0.5526	2,317
Oct 14, 2024	0.5905	0.6952	0.5905	0.6952	0.6952	800
Oct 11, 2024	0.6439	0.6439	0.6191	0.6191	0.6191	913
Oct 10, 2024	0.6882	0.6882	0.6251	0.6251	0.6251	8,400
Oct 9, 2024	0.6846	0.7013	0.6846	0.7013	0.7013	1,198
Oct 8, 2024	0.6846	0.6846	0.6846	0.6846	0.6846	-
Oct 7, 2024	0.7000	0.7000	0.6780	0.6846	0.6846	4,059
Oct 4, 2024	0.7493	0.7493	0.7034	0.7034	0.7034	878
Oct 3, 2024	0.7057	0.7133	0.7057	0.7133	0.7133	1,900
Oct 2, 2024	0.7375	0.7375	0.7067	0.7067	0.7067	1,806
Oct 1, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,000
Sep 30, 2024	0.7086	0.7372	0.7086	0.7372	0.7372	18,561
Sep 27, 2024	0.6891	0.6891	0.6891	0.6891	0.6891	300
Sep 26, 2024	0.6800	0.7202	0.6800	0.7202	0.7202	21,227
Sep 25, 2024	0.6834	0.6834	0.6800	0.6800	0.6800	6,075
Sep 24, 2024	0.6940	0.7000	0.6940	0.7000	0.7000	1,631
Sep 23, 2024	0.6940	0.6940	0.6689	0.6796	0.6796	5,355
Sep 20, 2024	0.6500	0.6965	0.6202	0.6600	0.6600	36,394
Sep 19, 2024	0.5491	0.5491	0.5305	0.5305	0.5305	1,350
Sep 18, 2024	0.5389	0.6000	0.5389	0.5393	0.5393	1,835
Sep 17, 2024	0.5808	0.5808	0.5808	0.5808	0.5808	1,000
Sep 16, 2024	0.5987	0.5987	0.5987	0.5987	0.5987	722
Sep 13, 2024	0.5971	0.6341	0.5834	0.5983	0.5983	19,651
Sep 12, 2024	0.6230	0.6230	0.6230	0.6230	0.6230	-
Sep 11, 2024	0.6222	0.6230	0.6222	0.6230	0.6230	2,100
Sep 10, 2024	0.5924	0.5926	0.5924	0.5926	0.5926	1,541
Sep 9, 2024	0.5918	0.5918	0.5900	0.5900	0.5900	5,772
Sep 6, 2024	0.5512	0.6400	0.5098	0.5900	0.5900	5,309
Sep 5, 2024	0.6218	0.6218	0.5541	0.5541	0.5541	580
Sep 4, 2024	0.5693	0.5693	0.5693	0.5693	0.5693	1,000
Sep 3, 2024	0.5424	0.6548	0.5424	0.6199	0.6199	5,880
Aug 30, 2024	0.6161	0.6161	0.6161	0.6161	0.6161	250
Aug 29, 2024	0.5567	0.6094	0.5567	0.6094	0.6094	5,502
Aug 28, 2024	0.5194	0.5194	0.5193	0.5193	0.5193	2,300
Aug 27, 2024	0.5567	0.5567	0.5567	0.5567	0.5567	5,000
Aug 26, 2024	0.5461	0.5461	0.5461	0.5461	0.5461	-
Aug 23, 2024	0.4359	0.5461	0.4359	0.5461	0.5461	2,370
Aug 22, 2024	0.5002	0.5144	0.4911	0.4911	0.4911	14,000
Aug 21, 2024	0.5200	0.5387	0.5018	0.5018	0.5018	2,790
Aug 20, 2024	0.5418	0.5418	0.5418	0.5418	0.5418	-
Aug 19, 2024	0.5534	0.5534	0.5173	0.5418	0.5418	1,373
Aug 16, 2024	0.4930	0.5200	0.4547	0.5200	0.5200	6,412
Aug 15, 2024	0.4815	0.4930	0.4815	0.4930	0.4930	4,600
Aug 14, 2024	0.4379	0.4379	0.4172	0.4172	0.4172	1,100
Aug 13, 2024	0.4457	0.4467	0.4220	0.4467	0.4467	11,319
Aug 12, 2024	0.3675	0.4100	0.3675	0.3744	0.3744	14,521
Aug 9, 2024	0.3200	0.3200	0.3150	0.3150	0.3150	2,250
Aug 8, 2024	0.3298	0.3298	0.3298	0.3298	0.3298	336
Aug 7, 2024	0.3154	0.3154	0.2828	0.2828	0.2828	2,922
Aug 6, 2024	0.3832	0.3832	0.3832	0.3832	0.3832	-
Aug 5, 2024	0.3779	0.3832	0.3779	0.3832	0.3832	13,899
Aug 2, 2024	0.3128	0.3200	0.3059	0.3059	0.3059	2,310
Aug 1, 2024	0.2959	0.2959	0.2959	0.2959	0.2959	-
Jul 31, 2024	0.2990	0.2990	0.2959	0.2959	0.2959	1,499
Jul 30, 2024	0.2780	0.2780	0.2780	0.2780	0.2780	100
Jul 29, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Jul 26, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	500
Jul 25, 2024	0.3127	0.3127	0.3011	0.3011	0.3011	1,215
Jul 24, 2024	0.3091	0.3213	0.3091	0.3213	0.3213	5,880
Jul 23, 2024	0.3288	0.3288	0.3288	0.3288	0.3288	365
Jul 22, 2024	0.2815	0.3300	0.2815	0.3155	0.3155	2,026
Jul 19, 2024	0.2780	0.2864	0.2780	0.2861	0.2861	4,258
Jul 18, 2024	0.3141	0.3384	0.2940	0.2940	0.2940	8,325
Jul 17, 2024	0.2938	0.2938	0.2938	0.2938	0.2938	998
Jul 16, 2024	0.3459	0.3470	0.3300	0.3470	0.3470	18,718
Jul 15, 2024	0.2797	0.3099	0.2797	0.3099	0.3099	7,250
Jul 12, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	2,349
Jul 11, 2024	0.3092	0.3092	0.3092	0.3092	0.3092	1,810
Jul 10, 2024	0.3032	0.3032	0.3032	0.3032	0.3032	901
Jul 9, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	541
Jul 8, 2024	0.3122	0.3122	0.2770	0.2770	0.2770	29,188
Jul 5, 2024	0.2782	0.3420	0.2686	0.2911	0.2911	10,121
Jul 3, 2024	0.3000	0.3091	0.2897	0.2897	0.2897	2,099
Jul 2, 2024	0.3309	0.3309	0.3126	0.3126	0.3126	4,501
Jul 1, 2024	0.3210	0.3210	0.3000	0.3210	0.3210	2,670
Jun 28, 2024	0.3294	0.3305	0.3000	0.3252	0.3252	4,797
Jun 27, 2024	0.3210	0.3420	0.3168	0.3420	0.3420	22,071
Jun 26, 2024	0.2900	0.3298	0.2900	0.3298	0.3298	9,300
Jun 25, 2024	0.3093	0.3420	0.2698	0.3100	0.3100	24,695
Jun 24, 2024	0.2632	0.2734	0.2173	0.2380	0.2380	15,200
Jun 21, 2024	0.2887	0.3830	0.2357	0.2832	0.2832	111,626
Jun 20, 2024	0.2517	0.2517	0.2369	0.2369	0.2369	14,275
Jun 18, 2024	0.2589	0.2589	0.2524	0.2524	0.2524	1,225
Jun 17, 2024	0.2357	0.2920	0.2357	0.2920	0.2920	6,487
Jun 14, 2024	0.2712	0.2712	0.2369	0.2425	0.2425	4,526
Jun 13, 2024	0.2884	0.2884	0.2495	0.2495	0.2495	1,790
Jun 12, 2024	0.2963	0.2963	0.2434	0.2773	0.2773	31,590
Jun 11, 2024	0.3340	0.3340	0.2835	0.2835	0.2835	13,913
Jun 10, 2024	0.3369	0.3484	0.3179	0.3300	0.3300	32,556
Jun 7, 2024	0.3892	0.3892	0.3484	0.3484	0.3484	18,440
Jun 6, 2024	0.3469	0.3469	0.3469	0.3469	0.3469	325
Jun 5, 2024	0.4190	0.4190	0.3600	0.3600	0.3600	4,725
Jun 4, 2024	0.3369	0.3794	0.3369	0.3794	0.3794	3,550
Jun 3, 2024	0.4200	0.4200	0.3600	0.3886	0.3886	5,250
May 31, 2024	0.3921	0.4014	0.3740	0.3740	0.3740	3,611
May 30, 2024	0.3600	0.3780	0.3600	0.3780	0.3780	6,483
May 29, 2024	0.3900	0.3991	0.3900	0.3990	0.3990	12,700
May 28, 2024	0.4240	0.4240	0.3936	0.3936	0.3936	3,310
May 24, 2024	0.3631	0.3996	0.3631	0.3996	0.3996	9,800
May 23, 2024	0.4000	0.4000	0.3631	0.3731	0.3731	6,652
May 22, 2024	0.3875	0.3890	0.3631	0.3890	0.3890	4,645
May 21, 2024	0.4240	0.4240	0.4001	0.4211	0.4211	2,105
May 20, 2024	0.4240	0.4240	0.3935	0.3981	0.3981	9,900
May 17, 2024	0.4240	0.4240	0.3814	0.3875	0.3875	6,860
May 16, 2024	0.4000	0.4081	0.3842	0.3956	0.3956	9,028
May 15, 2024	0.4000	0.4000	0.3816	0.4000	0.4000	7,637
May 14, 2024	0.3631	0.3900	0.3631	0.3900	0.3900	10,230
May 13, 2024	0.3779	0.3908	0.3631	0.3852	0.3852	21,150
May 10, 2024	0.3485	0.3844	0.3142	0.3844	0.3844	8,580
May 9, 2024	0.3448	0.3513	0.3360	0.3513	0.3513	10,068
May 8, 2024	0.3169	0.3527	0.3169	0.3362	0.3362	12,080
May 7, 2024	0.3169	0.3946	0.3169	0.3756	0.3756	12,800
May 6, 2024	0.4356	0.4460	0.3387	0.3694	0.3694	70,019
May 3, 2024	0.4393	0.5060	0.4393	0.4460	0.4460	3,082
May 2, 2024	0.4349	0.4770	0.4000	0.4439	0.4439	7,745
May 1, 2024	0.4926	0.5321	0.4536	0.5034	0.5034	23,994
Apr 30, 2024	0.4700	0.4840	0.4600	0.4700	0.4700	9,004
Apr 29, 2024	0.5008	0.5255	0.4700	0.4700	0.4700	30,726
Apr 26, 2024	0.4505	0.5138	0.4505	0.5007	0.5007	22,462
Apr 25, 2024	0.5800	0.5959	0.5072	0.5300	0.5300	67,415
Apr 24, 2024	0.6247	0.6247	0.5750	0.5750	0.5750	23,888
Apr 23, 2024	0.6466	0.6466	0.6163	0.6164	0.6164	18,998
Apr 22, 2024	0.6372	0.6950	0.6101	0.6101	0.6101	47,762
Apr 19, 2024	0.6820	0.7136	0.6347	0.6569	0.6569	57,052
Apr 18, 2024	0.6832	0.7000	0.6771	0.6895	0.6895	54,250
Apr 17, 2024	0.6936	0.7000	0.6606	0.6850	0.6850	51,388
Apr 16, 2024	0.7000	0.7000	0.6579	0.6800	0.6800	83,470
Apr 15, 2024	0.7000	0.7300	0.6850	0.6963	0.6963	108,435
Apr 12, 2024	0.6979	0.7029	0.6800	0.6800	0.6800	85,620
Apr 11, 2024	0.7081	0.7081	0.6500	0.6950	0.6950	64,526
Apr 10, 2024	0.7100	0.7100	0.6880	0.6917	0.6917	63,691

PLCKF Plurilock Security Inc.

0.1730

0.00%

MCRP Micropolis Holding Company

2.4500

+0.82%

0NU.BE Nutanix Inc

55.00

-8.79%

EVB.SG Dynamite Blockchain Corp.

0.0312

-0.64%

260A.T ALT INC

413.00

+3.51%

TAL.AX Talius Group Limited

0.0070

0.00%

ZPTAW Zapata Computing Holdings Inc.

0.0025

-75.00%

DCLT Data Call Technologies, Inc.

0.0014

0.00%

BYI.JO Bytes Technology Group plc

11,995.00

+6.47%

AK3.F Akamai Technologies, Inc.

69.19

+1.04%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Edge Total Intelligence Inc. (UNFYF)

Related Tickers