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

Endexx Corp (OP: EDXC )

0.0170 -0.0019 (-10.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Apr 29, 2022 0.0500 0.0514 0.0430 0.0465 123,446 -0.00(-3.13%)
Apr 28, 2022 0.0380 0.0500 0.0380 0.0480 263,990 +0.01(+20.00%)
Apr 27, 2022 0.0500 0.0500 0.0400 0.0400 673,350 -0.00(-2.44%)
Apr 26, 2022 0.0050 0.0550 0.0050 0.0410 729,848 +0.04(+703.92%)
Apr 25, 2022 0.0051 0.0051 0.0051 0.0051 8,060 +0.00(+50.00%)
Apr 22, 2022 0.0034 0.0034 0.0015 0.0034 26,501 +0.00(+142.86%)
Apr 21, 2022 0.0009 0.0014 0.0009 0.0014 26,730 +0.00(+75.00%)
Apr 20, 2022 0.0270 0.0280 0.0006 0.0008 26,555 -0.03(-97.33%)
Apr 19, 2022 0.0596 0.0596 0.0270 0.0300 39,082 -0.03(-45.55%)
Apr 18, 2022 0.0629 0.0629 0.0544 0.0551 192,520 -0.00(-8.01%)
Apr 14, 2022 0.0579 0.0599 0.0560 0.0599 141,236 +0.00(+1.70%)
Apr 13, 2022 0.0530 0.0649 0.0530 0.0589 296,974 -0.00(-2.16%)
Apr 12, 2022 0.0567 0.0660 0.0530 0.0602 809,241 +0.00(+6.17%)
Apr 11, 2022 0.0521 0.0650 0.0491 0.0567 286,054 +0.00(+8.83%)
Apr 08, 2022 0.0560 0.0569 0.0521 0.0521 283,632 +0.00(+0.00%)
Apr 07, 2022 0.0530 0.0569 0.0500 0.0521 590,231 -0.00(-5.27%)
Apr 06, 2022 0.0597 0.0597 0.0521 0.0550 510,371 -0.00(-8.18%)
Apr 05, 2022 0.0635 0.0649 0.0580 0.0599 300,293 -0.00(-1.80%)
Apr 04, 2022 0.0561 0.0735 0.0560 0.0610 1,516,522 -0.01(-14.45%)
Apr 01, 2022 0.0483 0.0747 0.0440 0.0713 2,744,327 +0.03(+62.05%)
Mar 31, 2022 0.0440 0.0485 0.0438 0.0440 300,143 +0.00(+0.46%)
Mar 30, 2022 0.0431 0.0438 0.0400 0.0438 56,962 +0.00(+0.23%)
Mar 29, 2022 0.0390 0.0437 0.0351 0.0437 1,179,130 +0.00(+9.52%)
Mar 28, 2022 0.0399 0.0400 0.0380 0.0399 147,110 -0.00(-0.25%)
Mar 25, 2022 0.0300 0.0400 0.0300 0.0400 799,762 +0.01(+27.80%)
Mar 24, 2022 0.0300 0.0313 0.0291 0.0313 181,602 +0.00(+1.95%)
Mar 23, 2022 0.0290 0.0310 0.0290 0.0307 158,180 +0.00(+5.86%)
Mar 22, 2022 0.0300 0.0303 0.0270 0.0290 774,303 -0.00(-3.33%)
Mar 21, 2022 0.0323 0.0323 0.0290 0.0300 127,079 -0.00(-6.25%)
Mar 18, 2022 0.0312 0.0320 0.0287 0.0320 329,365 +0.00(+4.92%)
Mar 17, 2022 0.0306 0.0310 0.0300 0.0305 85,060 +0.00(+1.67%)
Mar 16, 2022 0.0311 0.0325 0.0300 0.0300 91,510 -0.00(-3.54%)
Mar 15, 2022 0.0313 0.0322 0.0311 0.0311 176,613 -0.00(-0.32%)
Mar 14, 2022 0.0312 0.0322 0.0312 0.0312 44,286 +0.00(+0.00%)
Mar 11, 2022 0.0332 0.0332 0.0312 0.0312 11,600 -0.00(-1.58%)
Mar 10, 2022 0.0317 0.0325 0.0312 0.0317 268,969 -0.00(-1.55%)
Mar 09, 2022 0.0311 0.0325 0.0311 0.0322 25,299 +0.00(+1.26%)
Mar 08, 2022 0.0315 0.0325 0.0302 0.0318 192,874 -0.00(-4.50%)
Mar 07, 2022 0.0325 0.0333 0.0270 0.0333 196,957 +0.00(+14.83%)
Mar 04, 2022 0.0325 0.0325 0.0280 0.0290 571,765 -0.00(-4.92%)
Mar 03, 2022 0.0335 0.0335 0.0305 0.0305 138,250 -0.00(-2.87%)
Mar 02, 2022 0.0330 0.0350 0.0300 0.0314 599,084 -0.00(-8.99%)
Mar 01, 2022 0.0385 0.0385 0.0330 0.0345 222,800 -0.00(-10.16%)
Feb 28, 2022 0.0400 0.0400 0.0332 0.0384 291,690 +0.00(+10.03%)
Feb 25, 2022 0.0315 0.0395 0.0349 0.0349 255,649 +0.00(+5.44%)
Feb 24, 2022 0.0350 0.0370 0.0314 0.0331 285,489 -0.00(-10.54%)
Feb 23, 2022 0.0368 0.0373 0.0356 0.0370 104,261 +0.00(+3.93%)
Feb 22, 2022 0.0360 0.0400 0.0353 0.0356 385,707 -0.00(-5.07%)
Feb 18, 2022 0.0375 0 -0.00(-1.32%)
Feb 17, 2022 0.0360 0.0400 0.0360 0.0380 76,539 -0.00(-2.56%)
Feb 16, 2022 0.0379 0.0390 0.0353 0.0390 159,105 +0.00(+1.83%)
Feb 15, 2022 0.0352 0.0387 0.0352 0.0383 207,371 -0.00(-0.52%)
Feb 14, 2022 0.0352 0.0399 0.0352 0.0385 20,681 -0.00(-3.75%)
Feb 11, 2022 0.0396 0.0411 0.0383 0.0400 138,835 +0.00(+4.44%)
Feb 10, 2022 0.0367 0.0395 0.0351 0.0383 86,743 +0.00(+4.36%)
Feb 09, 2022 0.0400 0.0450 0.0367 0.0367 392,974 -0.00(-11.57%)
Feb 08, 2022 0.0406 0.0450 0.0398 0.0415 36,706 +0.00(+2.72%)
Feb 07, 2022 0.0357 0.0420 0.0351 0.0404 54,167 -0.00(-3.81%)
Feb 04, 2022 0.0435 0.0445 0.0392 0.0420 90,531 -0.00(-1.18%)
Feb 03, 2022 0.0381 0.0450 0.0425 69,722 +0.00(+3.91%)
Feb 02, 2022 0.0411 0.0411 0.0409 0.0409 12,450 +0.00(+2.25%)
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.