Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,210.31 +4,010.84 (+5.97%) CMC Crypto 200
1,534.96 +46.42 (+3.12%)
Edge Total Intelligence Inc. (UNFYF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:25PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 0.4240 | 0.4240 | 0.3935 | 0.3981 | 0.3981 | 9,900 |
| 17 May 2024 | 0.4240 | 0.4240 | 0.3814 | 0.3875 | 0.3875 | 6,860 |
| 16 May 2024 | 0.4000 | 0.4081 | 0.3842 | 0.3956 | 0.3956 | 9,028 |
| 15 May 2024 | 0.4000 | 0.4000 | 0.3816 | 0.4000 | 0.4000 | 7,637 |
| 14 May 2024 | 0.3631 | 0.3900 | 0.3631 | 0.3900 | 0.3900 | 10,230 |
| 13 May 2024 | 0.3779 | 0.3908 | 0.3631 | 0.3852 | 0.3852 | 21,150 |
| 10 May 2024 | 0.3485 | 0.3844 | 0.3142 | 0.3844 | 0.3844 | 8,580 |
| 09 May 2024 | 0.3448 | 0.3513 | 0.3360 | 0.3513 | 0.3513 | 10,068 |
| 08 May 2024 | 0.3169 | 0.3527 | 0.3169 | 0.3362 | 0.3362 | 12,080 |
| 07 May 2024 | 0.3169 | 0.3946 | 0.3169 | 0.3756 | 0.3756 | 12,800 |
| 06 May 2024 | 0.4356 | 0.4460 | 0.3387 | 0.3694 | 0.3694 | 70,019 |
| 03 May 2024 | 0.4393 | 0.5060 | 0.4393 | 0.4460 | 0.4460 | 3,082 |
| 02 May 2024 | 0.4349 | 0.4770 | 0.4000 | 0.4439 | 0.4439 | 7,745 |
| 01 May 2024 | 0.4926 | 0.5321 | 0.4536 | 0.5034 | 0.5034 | 23,994 |
| 30 Apr 2024 | 0.4700 | 0.4840 | 0.4600 | 0.4700 | 0.4700 | 9,004 |
| 29 Apr 2024 | 0.5008 | 0.5255 | 0.4700 | 0.4700 | 0.4700 | 30,726 |
| 26 Apr 2024 | 0.4505 | 0.5138 | 0.4505 | 0.5007 | 0.5007 | 22,462 |
| 25 Apr 2024 | 0.5800 | 0.5959 | 0.5072 | 0.5300 | 0.5300 | 67,415 |
| 24 Apr 2024 | 0.6247 | 0.6247 | 0.5750 | 0.5750 | 0.5750 | 23,888 |
| 23 Apr 2024 | 0.6466 | 0.6466 | 0.6163 | 0.6164 | 0.6164 | 18,998 |
| 22 Apr 2024 | 0.6372 | 0.6950 | 0.6101 | 0.6101 | 0.6101 | 47,762 |
| 19 Apr 2024 | 0.6820 | 0.7136 | 0.6347 | 0.6569 | 0.6569 | 57,052 |
| 18 Apr 2024 | 0.6832 | 0.7000 | 0.6771 | 0.6895 | 0.6895 | 54,250 |
| 17 Apr 2024 | 0.6936 | 0.7000 | 0.6606 | 0.6850 | 0.6850 | 51,388 |
| 16 Apr 2024 | 0.7000 | 0.7000 | 0.6579 | 0.6800 | 0.6800 | 83,470 |
| 15 Apr 2024 | 0.7000 | 0.7300 | 0.6850 | 0.6963 | 0.6963 | 108,435 |
| 12 Apr 2024 | 0.6979 | 0.7029 | 0.6800 | 0.6800 | 0.6800 | 85,620 |
| 11 Apr 2024 | 0.7081 | 0.7081 | 0.6500 | 0.6950 | 0.6950 | 64,526 |
| 10 Apr 2024 | 0.7100 | 0.7100 | 0.6880 | 0.6917 | 0.6917 | 63,691 |
| 09 Apr 2024 | 0.7226 | 0.7300 | 0.6800 | 0.7000 | 0.7000 | 19,280 |
| 08 Apr 2024 | 0.7000 | 0.7340 | 0.6992 | 0.7150 | 0.7150 | 67,227 |
| 05 Apr 2024 | 0.7267 | 0.7300 | 0.6974 | 0.7000 | 0.7000 | 9,395 |
| 04 Apr 2024 | 0.7310 | 0.7492 | 0.7034 | 0.7122 | 0.7122 | 22,195 |
| 03 Apr 2024 | 0.7500 | 0.7500 | 0.6996 | 0.7063 | 0.7063 | 21,691 |
| 02 Apr 2024 | 0.7692 | 0.7698 | 0.7000 | 0.7200 | 0.7200 | 31,412 |
| 01 Apr 2024 | 0.7900 | 0.7900 | 0.7428 | 0.7731 | 0.7731 | 17,800 |
| 28 Mar 2024 | 0.7800 | 0.7800 | 0.7054 | 0.7400 | 0.7400 | 26,074 |
| 27 Mar 2024 | 0.7388 | 0.7800 | 0.7247 | 0.7800 | 0.7800 | 14,172 |
| 26 Mar 2024 | 0.7700 | 0.7700 | 0.7195 | 0.7195 | 0.7195 | 19,561 |
| 25 Mar 2024 | 0.7500 | 0.7654 | 0.7444 | 0.7654 | 0.7654 | 8,813 |
| 22 Mar 2024 | 0.7114 | 0.7492 | 0.7114 | 0.7492 | 0.7492 | 27,609 |
| 21 Mar 2024 | 0.7150 | 0.7175 | 0.7112 | 0.7175 | 0.7175 | 12,277 |
| 20 Mar 2024 | 0.7100 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 14,311 |
| 19 Mar 2024 | 0.7069 | 0.7144 | 0.7041 | 0.7066 | 0.7066 | 21,400 |
| 18 Mar 2024 | 0.6967 | 0.6967 | 0.6967 | 0.6967 | 0.6967 | - |
| 15 Mar 2024 | 0.6452 | 0.7087 | 0.6452 | 0.6967 | 0.6967 | 12,319 |
| 14 Mar 2024 | 0.7000 | 0.7000 | 0.6400 | 0.6400 | 0.6400 | 17,162 |
| 13 Mar 2024 | 0.6092 | 0.6690 | 0.6083 | 0.6690 | 0.6690 | 9,914 |
| 12 Mar 2024 | 0.6169 | 0.6169 | 0.6096 | 0.6096 | 0.6096 | 1,184 |
| 11 Mar 2024 | 0.6720 | 0.6720 | 0.5579 | 0.6445 | 0.6445 | 63,543 |
| 08 Mar 2024 | 0.6635 | 0.6785 | 0.6635 | 0.6720 | 0.6720 | 18,205 |
| 07 Mar 2024 | 0.6792 | 0.6887 | 0.6660 | 0.6887 | 0.6887 | 26,602 |
| 06 Mar 2024 | 0.7091 | 0.7091 | 0.6269 | 0.6270 | 0.6270 | 64,882 |
| 05 Mar 2024 | 0.6000 | 0.6448 | 0.5900 | 0.6448 | 0.6448 | 32,556 |
| 04 Mar 2024 | 0.6900 | 0.6900 | 0.5968 | 0.5994 | 0.5994 | 7,154 |
| 01 Mar 2024 | 0.5682 | 0.5682 | 0.5682 | 0.5682 | 0.5682 | 16,000 |
| 29 Feb 2024 | 0.5195 | 0.5195 | 0.5195 | 0.5195 | 0.5195 | - |
| 28 Feb 2024 | 0.5195 | 0.5195 | 0.5195 | 0.5195 | 0.5195 | - |
| 27 Feb 2024 | 0.5195 | 0.5195 | 0.5195 | 0.5195 | 0.5195 | 1,000 |
| 26 Feb 2024 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 0.4770 | 338 |
| 23 Feb 2024 | 0.5535 | 0.5535 | 0.5535 | 0.5535 | 0.5535 | - |
| 22 Feb 2024 | 0.5535 | 0.5535 | 0.5535 | 0.5535 | 0.5535 | 401 |
| 21 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,000 |
| 20 Feb 2024 | 0.5756 | 0.5756 | 0.5756 | 0.5756 | 0.5756 | - |
| 16 Feb 2024 | 0.5756 | 0.5756 | 0.5756 | 0.5756 | 0.5756 | 200 |
| 15 Feb 2024 | 0.5816 | 0.6000 | 0.5816 | 0.5950 | 0.5950 | 7,494 |
| 14 Feb 2024 | 0.5816 | 0.5816 | 0.5816 | 0.5816 | 0.5816 | 1,779 |
| 13 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 4,000 |
| 12 Feb 2024 | 0.5739 | 0.5739 | 0.5739 | 0.5739 | 0.5739 | - |
| 09 Feb 2024 | 0.5800 | 0.5800 | 0.5739 | 0.5739 | 0.5739 | 1,533 |
| 08 Feb 2024 | 0.5400 | 0.7182 | 0.5400 | 0.6400 | 0.6400 | 119,905 |
| 07 Feb 2024 | 0.5223 | 0.5223 | 0.5223 | 0.5223 | 0.5223 | - |
| 06 Feb 2024 | 0.5223 | 0.5223 | 0.5223 | 0.5223 | 0.5223 | - |
| 05 Feb 2024 | 0.5223 | 0.5223 | 0.5223 | 0.5223 | 0.5223 | - |
| 02 Feb 2024 | 0.5223 | 0.5223 | 0.5223 | 0.5223 | 0.5223 | 100 |
| 01 Feb 2024 | 0.5326 | 0.5326 | 0.5326 | 0.5326 | 0.5326 | - |
| 31 Jan 2024 | 0.5326 | 0.5326 | 0.5326 | 0.5326 | 0.5326 | - |
| 30 Jan 2024 | 0.5326 | 0.5326 | 0.5326 | 0.5326 | 0.5326 | - |
| 29 Jan 2024 | 0.5326 | 0.5326 | 0.5326 | 0.5326 | 0.5326 | 3,300 |
| 26 Jan 2024 | 0.4747 | 0.4747 | 0.4747 | 0.4747 | 0.4747 | - |
| 25 Jan 2024 | 0.4747 | 0.4747 | 0.4747 | 0.4747 | 0.4747 | - |
| 24 Jan 2024 | 0.4747 | 0.4747 | 0.4747 | 0.4747 | 0.4747 | 1,000 |
| 23 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 22 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 19 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 18 Jan 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3,000 |
| 17 Jan 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | - |
| 16 Jan 2024 | 0.4270 | 0.4280 | 0.4270 | 0.4270 | 0.4270 | 4,300 |
| 12 Jan 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 5,925 |
| 11 Jan 2024 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | - |
| 10 Jan 2024 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | - |
| 09 Jan 2024 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | - |
| 08 Jan 2024 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | - |
| 05 Jan 2024 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | - |
| 04 Jan 2024 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | - |
| 03 Jan 2024 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | - |
| 02 Jan 2024 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | - |
| 29 Dec 2023 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | - |
| 28 Dec 2023 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | - |
| 27 Dec 2023 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | 0.3027 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.