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, 2013 0.0700 0.0700 0.0650 0.0700 199,500 +0.00(+0.00%)
Jul 30, 2013 0.0650 0.0700 0.0622 0.0700 120,974 +0.00(+6.06%)
Jul 29, 2013 0.0615 0.0660 0.0615 0.0660 154,775 +0.00(+3.13%)
Jul 26, 2013 0.0510 0.0680 0.0510 0.0640 49,720 -0.00(-0.93%)
Jul 25, 2013 0.0509 0.0646 0.0509 0.0646 72,025 -0.00(-2.42%)
Jul 24, 2013 0.0690 0.0690 0.0551 0.0662 558,470 -0.00(-2.65%)
Jul 23, 2013 0.0500 0.0699 0.0500 0.0680 381,158 +0.03(+70.00%)
Jul 22, 2013 0.0729 0.0729 0.0380 0.0400 562,102 -0.03(-45.21%)
Jul 19, 2013 0.0738 0.0738 0.0675 0.0730 186,700 -0.01(-13.10%)
Jul 18, 2013 0.0751 0.0900 0.0651 0.0840 88,905 +0.01(+11.85%)
Jul 17, 2013 0.0825 0.0825 0.0720 0.0751 153,458 -0.01(-8.97%)
Jul 16, 2013 0.0750 0.0825 0.0682 0.0825 134,765 +0.01(+10.00%)
Jul 15, 2013 0.0600 0.0750 0.0600 0.0750 178,789 +0.00(+6.69%)
Jul 12, 2013 0.0789 0.0789 0.0600 0.0703 190,536 +0.00(+0.43%)
Jul 11, 2013 0.0700 0.0800 0.0650 0.0700 96,250 +0.00(+0.00%)
Jul 10, 2013 0.0730 0.0730 0.0650 0.0700 65,705 -0.00(-4.11%)
Jul 09, 2013 0.0730 0.0795 0.0692 0.0730 247,290 +0.00(+0.00%)
Jul 08, 2013 0.0820 0.0940 0.0695 0.0730 475,972 -0.00(-2.80%)
Jul 05, 2013 0.0800 0.0800 0.0726 0.0751 125,930 -0.00(-6.13%)
Jul 03, 2013 0.0710 0.0900 0.0710 0.0800 67,013 -0.01(-5.88%)
Jul 02, 2013 0.0667 0.0920 0.0667 0.0850 269,700 +0.01(+15.02%)
Jul 01, 2013 0.0654 0.0750 0.0620 0.0739 419,220 -0.00(-1.47%)
Jun 28, 2013 0.0830 0.0830 0.0700 0.0750 507,531 -0.01(-6.25%)
Jun 27, 2013 0.0880 0.0880 0.0700 0.0800 169,812 -0.01(-6.98%)
Jun 26, 2013 0.0861 0.0900 0.0751 0.0860 310,513 -0.00(-4.66%)
Jun 25, 2013 0.0950 0.1028 0.0860 0.0902 321,357 -0.00(-5.05%)
Jun 24, 2013 0.1010 0.1010 0.0935 0.0950 358,699 -0.01(-7.77%)
Jun 21, 2013 0.1000 0.1090 0.1000 0.1030 82,605 -0.00(-1.90%)
Jun 20, 2013 0.1000 0.1060 0.1000 0.1050 155,599 +0.00(+0.00%)
Jun 19, 2013 0.1010 0.1060 0.0980 0.1050 30,479 -0.00(-0.94%)
Jun 18, 2013 0.1020 0.1150 0.0980 0.1060 313,738 +0.00(+4.95%)
Jun 17, 2013 0.1010 0.1140 0.1010 0.1010 126,070 -0.01(-8.18%)
Jun 14, 2013 0.1100 0.1100 0.1010 0.1100 107,957 +0.00(+0.00%)
Jun 13, 2013 0.1200 0.1200 0.1050 0.1100 195,766 -0.01(-7.56%)
Jun 12, 2013 0.1050 0.1200 0.1050 0.1190 158,863 +0.00(+1.28%)
Jun 11, 2013 0.1200 0.1250 0.1125 0.1175 420,103 -0.00(-1.26%)
Jun 10, 2013 0.1100 0.1200 0.1100 0.1190 570,394 +0.00(+0.85%)
Jun 07, 2013 0.1100 0.1200 0.1070 0.1180 87,826 +0.00(+1.72%)
Jun 06, 2013 0.1070 0.1200 0.0960 0.1160 468,263 +0.01(+7.91%)
Jun 05, 2013 0.1200 0.1200 0.0960 0.1075 1,472,027 -0.01(-8.90%)
Jun 04, 2013 0.1250 0.1300 0.1160 0.1180 306,758 -0.01(-8.53%)
Jun 03, 2013 0.1210 0.1350 0.1210 0.1290 677,622 +0.01(+7.50%)
May 31, 2013 0.1195 0.1300 0.1180 0.1200 1,152,749 -0.01(-5.51%)
May 30, 2013 0.1915 0.1990 0.1200 0.1270 9,883,682 -0.02(-12.41%)
May 29, 2013 0.1500 0.1500 0.1300 0.1450 744,001 +0.00(+3.57%)
May 28, 2013 0.1500 0.1600 0.1300 0.1400 2,667,091 +0.01(+5.26%)
May 24, 2013 0.1100 0.1330 0.1050 0.1330 2,435,814 +0.02(+20.91%)
May 23, 2013 0.1050 0.1130 0.1000 0.1100 471,129 +0.00(+2.80%)
May 22, 2013 0.1050 0.1079 0.1010 0.1070 1,021,927 +0.00(+0.94%)
May 21, 2013 0.1050 0.1060 0.0951 0.1060 1,031,479 +0.00(+3.92%)
May 20, 2013 0.0970 0.1100 0.0950 0.1020 628,330 +0.01(+7.14%)
May 17, 2013 0.1070 0.1070 0.0951 0.0952 242,960 -0.01(-9.33%)
May 16, 2013 0.0900 0.1050 0.0900 0.1050 18,922 +0.01(+5.11%)
May 15, 2013 0.1000 0.1000 0.0910 0.0999 329,347 -0.02(-16.75%)
May 13, 2013 0.0900 0.1230 0.0755 0.1200 1,540,927 +0.03(+39.70%)
May 10, 2013 0.0850 0.0900 0.0800 0.0859 655,605 -0.00(-4.56%)
May 09, 2013 0.0990 0.0990 0.0850 0.0900 208,000 +0.00(+0.00%)
May 08, 2013 0.1150 0.1150 0.0850 0.0900 205,689 -0.02(-16.28%)
May 07, 2013 0.1100 0.1100 0.1000 0.1075 89,065 -0.00(-2.27%)
May 06, 2013 0.1100 0.1150 0.1000 0.1100 134,996 +0.01(+4.76%)
May 03, 2013 0.1100 0.1150 0.0950 0.1050 361,720 -0.01(-8.70%)
May 02, 2013 0.1130 0.1150 0.0931 0.1150 253,332 +0.01(+4.55%)
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.