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, 2019 0.3060 0.3270 0.2900 0.3001 300,927 -0.01(-1.93%)
Jul 30, 2019 0.3100 0.3200 0.3050 0.3060 386,388 -0.00(-1.29%)
Jul 29, 2019 0.2900 0.3100 0.2850 0.3100 435,177 +0.02(+5.48%)
Jul 26, 2019 0.2900 0.3050 0.2850 0.2939 434,900 -0.01(-1.67%)
Jul 25, 2019 0.2900 0.2999 0.2900 0.2989 170,218 +0.00(+1.32%)
Jul 24, 2019 0.3050 0.3150 0.2900 0.2950 211,137 -0.02(-5.69%)
Jul 23, 2019 0.3100 0.3200 0.3000 0.3128 246,190 +0.00(+0.90%)
Jul 22, 2019 0.3300 0.3300 0.2851 0.3100 504,695 -0.01(-3.58%)
Jul 19, 2019 0.3200 0.3250 0.2900 0.3215 138,900 +0.01(+3.48%)
Jul 18, 2019 0.2900 0.3122 0.2850 0.3107 282,339 +0.03(+8.98%)
Jul 17, 2019 0.2950 0.2950 0.2803 0.2851 289,842 -0.01(-3.13%)
Jul 16, 2019 0.2880 0.2950 0.2810 0.2943 394,620 +0.00(+1.48%)
Jul 15, 2019 0.3200 0.3350 0.2851 0.2900 1,285,555 -0.04(-10.77%)
Jul 12, 2019 0.3276 0.3400 0.3200 0.3250 179,700 -0.01(-1.90%)
Jul 11, 2019 0.3400 0.3439 0.3220 0.3313 164,728 -0.01(-2.56%)
Jul 10, 2019 0.3451 0.3451 0.3100 0.3400 574,658 -0.02(-5.21%)
Jul 09, 2019 0.3700 0.3799 0.3500 0.3587 96,963 -0.01(-3.05%)
Jul 08, 2019 0.3520 0.3800 0.3371 0.3700 235,231 +0.02(+5.71%)
Jul 05, 2019 0.3198 0.3500 0.3000 0.3500 350,400 +0.04(+11.15%)
Jul 03, 2019 0.3501 0.3539 0.3001 0.3149 566,800 -0.04(-10.05%)
Jul 02, 2019 0.3700 0.3700 0.3501 0.3501 141,454 -0.01(-3.55%)
Jul 01, 2019 0.3750 0.3800 0.3550 0.3630 425,704 -0.02(-5.12%)
Jun 28, 2019 0.4000 0.4000 0.3655 0.3826 288,100 -0.01(-1.90%)
Jun 27, 2019 0.3800 0.3950 0.3700 0.3900 107,037 +0.01(+2.63%)
Jun 26, 2019 0.3920 0.4062 0.3700 0.3800 352,527 -0.01(-2.31%)
Jun 25, 2019 0.3873 0.3985 0.3200 0.3890 348,590 -0.00(-0.21%)
Jun 24, 2019 0.3498 0.4200 0.3300 0.3898 1,654,158 +0.05(+14.99%)
Jun 21, 2019 0.3130 0.3450 0.3065 0.3390 534,400 +0.03(+10.60%)
Jun 20, 2019 0.3280 0.3300 0.2900 0.3065 739,007 -0.01(-2.64%)
Jun 19, 2019 0.2803 0.3149 0.2800 0.3148 667,720 +0.04(+13.16%)
Jun 18, 2019 0.2550 0.2856 0.2500 0.2782 623,390 +0.02(+9.10%)
Jun 17, 2019 0.2799 0.2799 0.2500 0.2550 324,288 -0.02(-5.56%)
Jun 14, 2019 0.2300 0.2839 0.2200 0.2700 1,237,800 +0.02(+9.76%)
Jun 13, 2019 0.3100 0.3100 0.2090 0.2460 3,676,511 -0.05(-18.00%)
Jun 12, 2019 0.3100 0.3300 0.3000 0.3000 538,281 -0.03(-7.69%)
Jun 11, 2019 0.3350 0.3540 0.3100 0.3250 947,979 -0.02(-6.53%)
Jun 10, 2019 0.3490 0.3800 0.3400 0.3477 217,537 -0.01(-3.42%)
Jun 07, 2019 0.3495 0.3670 0.3490 0.3600 201,200 +0.00(+0.42%)
Jun 06, 2019 0.3825 0.3850 0.3500 0.3585 238,677 -0.02(-5.66%)
Jun 05, 2019 0.3780 0.3999 0.3691 0.3800 298,670 +0.00(+0.56%)
Jun 04, 2019 0.3693 0.3800 0.3600 0.3779 209,658 +0.01(+2.55%)
Jun 03, 2019 0.3690 0.3841 0.3510 0.3685 428,309 -0.00(-0.14%)
May 31, 2019 0.3500 0.3773 0.3350 0.3690 493,300 +0.02(+6.65%)
May 30, 2019 0.3550 0.3774 0.3401 0.3460 267,234 -0.01(-2.54%)
May 29, 2019 0.3900 0.3900 0.3500 0.3550 153,852 -0.03(-8.27%)
May 28, 2019 0.3500 0.4249 0.3370 0.3870 963,249 +0.04(+11.21%)
May 24, 2019 0.3300 0.3502 0.3200 0.3480 311,300 +0.02(+5.45%)
May 23, 2019 0.3600 0.3600 0.3200 0.3300 1,241,489 -0.03(-8.59%)
May 22, 2019 0.4150 0.4150 0.3400 0.3610 2,199,014 -0.05(-11.28%)
May 21, 2019 0.4000 0.4250 0.4000 0.4069 636,608 -0.00(-1.12%)
May 20, 2019 0.4300 0.4300 0.4000 0.4115 768,382 -0.02(-3.63%)
May 17, 2019 0.4300 0.4400 0.4100 0.4270 656,500 +0.01(+1.67%)
May 16, 2019 0.4780 0.4780 0.4000 0.4200 1,225,136 -0.05(-11.58%)
May 15, 2019 0.4901 0.5120 0.4680 0.4750 472,694 -0.02(-3.85%)
May 14, 2019 0.4501 0.5266 0.4501 0.4940 1,756,899 +0.04(+9.75%)
May 13, 2019 0.4500 0.4600 0.4300 0.4501 749,397 +0.00(+0.02%)
May 10, 2019 0.4420 0.4600 0.4330 0.4500 236,200 +0.00(+0.22%)
May 09, 2019 0.4520 0.4690 0.4310 0.4490 684,246 -0.00(-0.22%)
May 08, 2019 0.4500 0.4700 0.4260 0.4500 523,416 +0.02(+4.65%)
May 07, 2019 0.4500 0.4650 0.4140 0.4300 874,619 -0.02(-4.44%)
May 06, 2019 0.4551 0.4553 0.4110 0.4500 1,417,476 -0.02(-4.13%)
May 03, 2019 0.4425 0.4980 0.4300 0.4694 1,515,800 +0.05(+10.71%)
May 02, 2019 0.4220 0.4662 0.4010 0.4240 1,622,468 +0.00(+0.47%)
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.