OTC Markets OTCPK - Delayed Quote USD

EdgeMode, Inc. (EDGM)

Compare
0.0070 +0.0005 (+7.69%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 -
Jan 30, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 29, 2024 0.0035 0.0035 0.0030 0.0030 0.0030 20,000
Jan 26, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 24, 2024 0.0035 0.0035 0.0030 0.0030 0.0030 89,500
Jan 23, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 20,000
Jan 22, 2024 0.0035 0.0038 0.0030 0.0030 0.0030 161,000
Jan 19, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jan 18, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 21,000
Jan 17, 2024 0.0078 0.0078 0.0078 0.0078 0.0078 -
Jan 16, 2024 0.0035 0.0078 0.0030 0.0078 0.0078 150,500
Jan 12, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 5,000
Jan 11, 2024 0.0040 0.0040 0.0027 0.0027 0.0027 10,300
Jan 10, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 9, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Jan 4, 2024 0.0040 0.0040 0.0030 0.0030 0.0030 12,000
Jan 3, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Jan 2, 2024 0.0022 0.0022 0.0022 0.0022 0.0022 -
Dec 29, 2023 0.0022 0.0022 0.0022 0.0022 0.0022 -
Dec 28, 2023 0.0022 0.0022 0.0022 0.0022 0.0022 -
Dec 27, 2023 0.0022 0.0022 0.0022 0.0022 0.0022 -
Dec 26, 2023 0.0030 0.0030 0.0022 0.0022 0.0022 61,500
Dec 22, 2023 0.0040 0.0040 0.0030 0.0030 0.0030 22,250
Dec 21, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Dec 20, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Dec 19, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Dec 18, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Dec 15, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 11,000
Dec 14, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Dec 13, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Dec 12, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Dec 11, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 -
Dec 8, 2023 0.0048 0.0048 0.0048 0.0048 0.0048 13,000
Dec 7, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Dec 6, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 2,500
Dec 5, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Dec 4, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
Dec 1, 2023 0.0060 0.0060 0.0033 0.0033 0.0033 461,000
Nov 30, 2023 0.0064 0.0064 0.0064 0.0064 0.0064 10,000
Nov 29, 2023 0.0064 0.0064 0.0060 0.0060 0.0060 9,000
Nov 28, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Nov 27, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
Nov 24, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 2,000
Nov 22, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 1,100
Nov 21, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Nov 20, 2023 0.0050 0.0064 0.0050 0.0050 0.0050 260,000
Nov 17, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 44,000
Nov 16, 2023 0.0070 0.0070 0.0050 0.0050 0.0050 501,224
Nov 15, 2023 0.0070 0.0075 0.0070 0.0070 0.0070 132,050
Nov 14, 2023 0.0043 0.0090 0.0035 0.0065 0.0065 1,227,036
Nov 13, 2023 0.0040 0.0040 0.0040 0.0040 0.0040 -
Nov 10, 2023 0.0042 0.0043 0.0040 0.0040 0.0040 138,100
Nov 9, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Nov 8, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Nov 7, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 2,000
Nov 6, 2023 0.0040 0.0040 0.0030 0.0030 0.0030 600
Nov 3, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Nov 2, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Nov 1, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Oct 31, 2023 0.0040 0.0044 0.0040 0.0044 0.0044 70,227
Oct 30, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Oct 27, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Oct 26, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Oct 25, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -
Oct 24, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 112,400
Oct 23, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 20, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -
Oct 19, 2023 0.0030 0.0030 0.0030 0.0030 0.0030 -