Edge Total Intelligence Inc Historical Data - CTRL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Edge Total Intelligence Inc (CTRL)
Edge Total Intelligence Inc (CTRL) Historical

Edge Total Intelligence Inc (CTRL)

0.67

-0.03

(-4.29%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.31	-31.6326530612	0.98	0.98	0.67	23934	0.79474923	CS
4	-0.35	-34.3137254902	1.02	1.05	0.67	29242	0.92893248	CS
12	-0.07	-9.45945945946	0.74	1.05	0.63	30061	0.8650795	CS
26	0.07	11.6666666667	0.6	1.05	0.32	23329	0.74890188	CS
52	-0.39	-36.7924528302	1.06	1.42	0.32	17869	0.87208715	CS
156	-0.01	-1.47058823529	0.68	1.42	0.32	12929	0.86170382	CS
260	-0.01	-1.47058823529	0.68	1.42	0.32	12929	0.86170382	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.67	-0.03	-4.29	0.72	0.72	0.67	12000
1714081200	0.7	-0.09	-11.39	0.78	0.8	0.6899999	34930
1713994800	0.79	-0.05	-5.95	0.85	0.86	0.79	33048
1713908400	0.84	0	0.00	0.88	0.88	0.83	7545
1713822000	0.84	-0.05	-5.62	0.9	0.92	0.84	21602
1713562800	0.89	-0.07	-7.29	0.98	0.98	0.89	22547
1713476400	0.96	0.03	3.23	0.93	0.96	0.93	19000
1713390000	0.93	-0.02	-2.11	0.94	0.94	0.9	7000
1713303600	0.95	0	0.00	0.95	0.96	0.91	41489
1713217200	0.95	0.01	1.06	0.95	0.99	0.95	56940
1712958000	0.94	0	0.00	0.94	0.96	0.93	56490
1712871600	0.94	0	0.00	0.95	0.96	0.9	31694
1712785200	0.94	-0.03	-3.09	0.96	0.96	0.94	34259
1712698800	0.97	-0.01	-1.02	0.98	0.98	0.92	18650
1712612400	0.98	0.04	4.26	0.95	0.98	0.95	30612
1712353200	0.94	-0.06	-6.00	1.01	1.01	0.93	10400
1712266800	1	0.01	1.01	0.99	1.01	0.93	26455
1712180400	0.99	-0.01	-1.00	1	1	0.94	24182
1712094000	1	-0.03	-2.91	1.05	1.05	0.94	57632
1712007600	1.03	0.02	1.98	1.02	1.05	0.99	21120
1711662000	1.01	-0.04	-3.81	1.05	1.05	0.93	29196
1711575600	1.05	0.1	10.53	1.05	1.05	1.01	19000
1711489200	0.95	-0.08	-7.77	1.05	1.05	0.95	16681
1711402800	1.03	0.01	0.98	1.02	1.04	1.01	40800
1711143600	1.02	0.05	5.15	0.97	1.02	0.97	38950
1711057200	0.97	0.01	1.04	0.97	0.98	0.95	13256
1710970800	0.96	0	0.00	0.97	0.97	0.96	7540
1710884400	0.96	0	0.00	0.97	0.97	0.95	4500
1710798000	0.96	0.02	2.13	0.95	0.96	0.93	8000
1710538800	0.94	0.09	10.59	0.93	0.97	0.93	94325
1710452400	0.85	-0.07	-7.61	0.92	0.92	0.85	13610
1710366000	0.92	0.09	10.84	0.85	0.92	0.81	17500
1710279600	0.83	0.02	2.47	0.92	0.92	0.8	31600
1710193200	0.81	-0.12	-12.90	0.93	0.93	0.8	41950
1709937600	0.93	0.03	3.33	0.9	0.93	0.89	28100
1709851200	0.9	0	0.00	0.9	0.91	0.88	31780
1709764800	0.9	0.05	5.88	0.87	0.9	0.8199999	74577
1709678400	0.85	0.04	4.94	0.8	0.85	0.79	41000
1709592000	0.81	0	0.00	0.81	0.84	0.79	10000
1709332800	0.81	0.07	9.46	0.74	0.81	0.73	29000
1709246400	0.74	0	0.00	0.74	0.74	0.74	500
1709160000	0.74	0	0.00	0.74	0.74	0.7	4504
1709073600	0.74	-0.01	-1.33	0.8	0.8	0.7	16030
1708987200	0.75	0.03	4.17	0.72	0.75	0.7	21000
1708728000	0.72	-0.03	-4.00	0.76	0.76	0.72	2500
1708641600	0.75	-0.02	-2.60	0.77	0.81	0.71	26100
1708555200	0.77	0.03	4.05	0.74	0.8199999	0.73	24500
1708468800	0.74	-0.06	-7.50	0.81	0.81	0.74	31200
1708123200	0.8	0.03	3.90	0.8	0.8199999	0.77	28500
1708036800	0.77	-0.03	-3.75	0.8	0.8199999	0.77	19692
1707950400	0.8	0	0.00	0.79	0.8	0.78	17807
1707864000	0.8	0.03	3.90	0.8	0.8	0.68	29559
1707777600	0.77	0.02	2.67	0.75	0.8	0.7	24604
1707518400	0.75	-0.02	-2.60	0.8	0.8	0.71	90100
1707432000	0.77	0.0800001	11.59	0.72	0.97	0.71	166500
1707345600	0.6899999	0.0599999	9.52	0.68	0.6899999	0.65	10500
1707259200	0.63	-0.05	-7.35	0.67	0.7	0.63	18500
1707172800	0.68	-0.02	-2.86	0.67	0.71	0.64	52000
1706913600	0.7	-0.01	-1.41	0.74	0.74	0.7	12500
1706827200	0.71	-0.01	-1.39	0.75	0.75	0.71	19500
1706740800	0.72	-0.02	-2.70	0.75	0.75	0.72	4500
1706654400	0.74	0	0.00	0.74	0.75	0.74	40500
1706568000	0.74	0.04	5.71	0.7	0.75	0.7	29120

Edge Total Intelligence

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions