Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Endexx Corp (OP: EDXC )

0.0221 +0.0021 (+10.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 0.0723 0.0800 0.0720 0.0725 174,960 -0.01(-9.38%)
Jul 30, 2014 0.0763 0.0850 0.0710 0.0800 404,484 -0.01(-5.88%)
Jul 29, 2014 0.0890 0.0930 0.0750 0.0850 660,249 +0.01(+6.25%)
Jul 28, 2014 0.0790 0.0840 0.0700 0.0800 793,586 +0.00(+3.90%)
Jul 25, 2014 0.0680 0.0790 0.0665 0.0770 846,513 +0.01(+18.46%)
Jul 24, 2014 0.0660 0.0750 0.0630 0.0650 591,257 +0.00(+0.00%)
Jul 23, 2014 0.0700 0.0700 0.0610 0.0650 1,005,736 -0.01(-10.96%)
Jul 22, 2014 0.0723 0.0800 0.0700 0.0730 1,915,713 -0.00(-5.19%)
Jul 21, 2014 0.0800 0.0850 0.0750 0.0770 698,793 -0.00(-3.75%)
Jul 18, 2014 0.0800 0.0810 0.0760 0.0800 292,283 -0.00(-2.44%)
Jul 17, 2014 0.0781 0.0835 0.0752 0.0820 1,021,864 -0.00(-2.38%)
Jul 16, 2014 0.0852 0.0880 0.0760 0.0840 613,615 -0.00(-1.41%)
Jul 15, 2014 0.0920 0.0950 0.0802 0.0852 845,882 -0.01(-6.37%)
Jul 14, 2014 0.0910 0.0910 0.0840 0.0910 441,814 +0.01(+7.06%)
Jul 11, 2014 0.0891 0.0894 0.0815 0.0850 344,271 -0.00(-1.16%)
Jul 10, 2014 0.0815 0.0892 0.0810 0.0860 418,724 +0.00(+5.91%)
Jul 09, 2014 0.0899 0.0920 0.0811 0.0812 1,316,206 -0.01(-9.78%)
Jul 08, 2014 0.1001 0.1048 0.0858 0.0900 1,199,677 -0.01(-11.76%)
Jul 07, 2014 0.1149 0.1149 0.0950 0.1020 512,421 -0.01(-7.27%)
Jul 03, 2014 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 02, 2014 0.1070 0.1180 0.1000 0.1150 883,443 +0.01(+7.48%)
Jul 01, 2014 0.1145 0.1145 0.1010 0.1070 666,067 -0.01(-4.46%)
Jun 30, 2014 0.1020 0.1127 0.1020 0.1120 604,903 +0.01(+8.74%)
Jun 27, 2014 0.0980 0.1030 0.0911 0.1030 594,923 +0.01(+5.53%)
Jun 26, 2014 0.0973 0.1019 0.0951 0.0976 352,639 +0.00(+0.31%)
Jun 25, 2014 0.0977 0.1000 0.0905 0.0973 405,689 +0.00(+0.31%)
Jun 24, 2014 0.1085 0.1085 0.0906 0.0970 568,091 -0.00(-3.00%)
Jun 23, 2014 0.1052 0.1100 0.1000 0.1000 543,868 -0.00(-2.91%)
Jun 20, 2014 0.1000 0.1050 0.1000 0.1030 747,000 +0.00(+3.00%)
Jun 19, 2014 0.0800 0.1000 0.0800 0.1000 858,220 +0.01(+17.10%)
Jun 18, 2014 0.0785 0.0869 0.0772 0.0854 1,156,918 +0.01(+7.42%)
Jun 17, 2014 0.0996 0.0996 0.0756 0.0795 2,267,886 -0.02(-16.58%)
Jun 16, 2014 0.1060 0.1079 0.0850 0.0953 1,708,797 -0.01(-10.09%)
Jun 13, 2014 0.1100 0.1175 0.1051 0.1060 872,743 -0.00(-2.75%)
Jun 12, 2014 0.1150 0.1225 0.1088 0.1090 269,745 -0.01(-6.03%)
Jun 11, 2014 0.1175 0.1395 0.1150 0.1160 251,019 -0.00(-3.73%)
Jun 10, 2014 0.1080 0.1235 0.1080 0.1205 513,706 +0.01(+9.55%)
Jun 06, 2014 0.1120 0.1150 0.1042 0.1100 873,533 -0.00(-2.65%)
Jun 05, 2014 0.1278 0.1300 0.1050 0.1130 922,768 -0.02(-13.08%)
Jun 04, 2014 0.1419 0.1419 0.1200 0.1300 347,575 -0.01(-8.39%)
Jun 03, 2014 0.1395 0.1470 0.1360 0.1419 195,749 +0.00(+2.09%)
Jun 02, 2014 0.1500 0.1500 0.1360 0.1390 238,394 -0.01(-4.14%)
May 30, 2014 0.1302 0.1500 0.1302 0.1450 859,225 +0.01(+7.41%)
May 29, 2014 0.1352 0.1360 0.1300 0.1350 378,903 +0.01(+3.85%)
May 28, 2014 0.1213 0.1300 0.1200 0.1300 771,956 +0.01(+6.64%)
May 27, 2014 0.1121 0.1250 0.1121 0.1219 454,628 +0.00(+4.28%)
May 23, 2014 0.1169 0.1169 0.1169 0 +0.00(+1.65%)
May 22, 2014 0.1150 0.1188 0.1105 0.1150 195,786 +0.00(+0.00%)
May 21, 2014 0.1194 0.1248 0.1130 0.1150 293,428 -0.00(-3.69%)
May 20, 2014 0.1150 0.1210 0.1070 0.1194 736,938 +0.00(+0.34%)
May 19, 2014 0.1175 0.1200 0.1050 0.1190 288,774 +0.01(+8.18%)
May 16, 2014 0.1045 0.1150 0.1000 0.1100 1,296,433 +0.01(+4.76%)
May 15, 2014 0.1099 0.1100 0.1000 0.1050 1,292,142 -0.00(-3.23%)
May 14, 2014 0.1100 0.1195 0.1030 0.1085 802,377 -0.00(-1.27%)
May 13, 2014 0.1150 0.1188 0.1050 0.1099 1,320,679 -0.00(-2.74%)
May 12, 2014 0.1295 0.1295 0.1070 0.1130 349,233 -0.01(-5.83%)
May 09, 2014 0.1150 0.1250 0.1000 0.1200 1,168,346 +0.00(+4.35%)
May 08, 2014 0.1450 0.1450 0.1060 0.1150 1,986,900 -0.03(-20.69%)
May 07, 2014 0.1450 0.1480 0.1398 0.1450 839,625 -0.00(-2.03%)
May 06, 2014 0.1355 0.1620 0.1355 0.1480 1,070,869 +0.01(+9.63%)
May 05, 2014 0.1495 0.1495 0.1291 0.1350 436,819 -0.01(-6.90%)
May 02, 2014 0.1500 0.1500 0.1400 0.1450 449,310 -0.00(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.