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

Endexx Corp (OP: EDXC )

0.0180 -0.0008 (-4.26%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 23, 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 (%)
Jan 31, 2014 0.2026 0.2050 0.1850 0.2020 0 -0.00(-0.98%)
Jan 30, 2014 0.1950 0.2050 0.1830 0.2040 1,277,248 +0.00(+2.00%)
Jan 29, 2014 0.2276 0.2277 0.1850 0.2000 1,700,838 -0.00(-2.44%)
Jan 28, 2014 0.2087 0.2190 0.1900 0.2050 2,350,369 +0.00(+0.00%)
Jan 27, 2014 0.1890 0.2090 0.1750 0.2050 3,223,415 +0.02(+8.47%)
Jan 24, 2014 0.2190 0.2280 0.1802 0.1890 0 -0.02(-11.06%)
Jan 23, 2014 0.2300 0.2350 0.1800 0.2125 4,292,718 -0.01(-3.19%)
Jan 22, 2014 0.2100 0.2350 0.1805 0.2195 5,817,150 +0.03(+18.65%)
Jan 21, 2014 0.1800 0.2000 0.1690 0.1850 4,083,124 +0.02(+14.20%)
Jan 17, 2014 0.1620 0.1620 0.1620 0 +0.02(+10.58%)
Jan 16, 2014 0.1390 0.1485 0.1300 0.1465 1,668,990 +0.01(+5.40%)
Jan 15, 2014 0.1330 0.1400 0.1260 0.1390 1,389,796 +0.01(+4.51%)
Jan 14, 2014 0.1250 0.1500 0.1077 0.1330 4,036,435 +0.00(+2.70%)
Jan 13, 2014 0.1550 0.1600 0.1250 0.1295 4,075,569 -0.02(-13.09%)
Jan 10, 2014 0.1455 0.1490 0.1020 0.1490 3,731,576 +0.00(+2.76%)
Jan 09, 2014 0.1665 0.1900 0.1340 0.1450 10,062,505 -0.00(-2.68%)
Jan 08, 2014 0.1235 0.1600 0.1110 0.1490 9,030,711 +0.05(+46.08%)
Jan 07, 2014 0.0780 0.1200 0.0750 0.1020 7,858,176 +0.03(+36.00%)
Jan 06, 2014 0.0722 0.0818 0.0700 0.0750 4,703,266 +0.01(+7.91%)
Jan 03, 2014 0.0700 0.0755 0.0650 0.0695 0 -0.00(-0.71%)
Jan 02, 2014 0.0745 0.0815 0.0611 0.0700 1,873,774 -0.00(-5.41%)
Dec 31, 2013 0.0740 0.0740 0.0740 0 +0.01(+13.85%)
Dec 30, 2013 0.0640 0.0699 0.0590 0.0650 1,250,612 +0.01(+14.04%)
Dec 27, 2013 0.0625 0.0630 0.0570 0.0570 283,300 -0.00(-5.00%)
Dec 26, 2013 0.0625 0.0639 0.0500 0.0600 693,551 -0.00(-4.00%)
Dec 24, 2013 0.0639 0.0639 0.0550 0.0625 217,297 -0.00(-2.19%)
Dec 23, 2013 0.0485 0.0639 0.0485 0.0639 468,413 +0.01(+24.80%)
Dec 20, 2013 0.0457 0.0520 0.0455 0.0512 0 +0.01(+12.53%)
Dec 19, 2013 0.0489 0.0500 0.0451 0.0455 241,811 -0.00(-7.14%)
Dec 18, 2013 0.0495 0.0538 0.0450 0.0490 394,730 -0.00(-5.77%)
Dec 17, 2013 0.0539 0.0550 0.0500 0.0520 482,553 -0.00(-1.14%)
Dec 16, 2013 0.0578 0.0578 0.0521 0.0526 661,182 -0.01(-8.84%)
Dec 13, 2013 0.0585 0.0585 0.0540 0.0577 0 -0.00(-1.37%)
Dec 12, 2013 0.0639 0.0639 0.0550 0.0585 417,015 -0.00(-2.50%)
Dec 11, 2013 0.0630 0.0648 0.0550 0.0600 378,821 -0.00(-4.76%)
Dec 10, 2013 0.0605 0.0649 0.0600 0.0630 212,707 -0.00(-5.69%)
Dec 09, 2013 0.0709 0.0709 0.0601 0.0668 311,606 -0.00(-5.78%)
Dec 06, 2013 0.0681 0.0730 0.0608 0.0709 480,063 +0.00(+2.75%)
Dec 05, 2013 0.0611 0.0840 0.0601 0.0690 630,439 +0.01(+9.52%)
Dec 04, 2013 0.0610 0.0640 0.0610 0.0630 301,931 +0.00(+5.00%)
Dec 03, 2013 0.0630 0.0630 0.0590 0.0600 2,046,320 -0.00(-4.76%)
Dec 02, 2013 0.0610 0.0630 0.0600 0.0630 676,977 +0.00(+3.28%)
Nov 29, 2013 0.0600 0.0640 0.0599 0.0610 377,660 +0.00(+2.52%)
Nov 27, 2013 0.0600 0.0600 0.0570 0.0595 77,505 +0.00(+5.31%)
Nov 26, 2013 0.0627 0.0629 0.0565 0.0565 252,795 -0.01(-9.60%)
Nov 25, 2013 0.0615 0.0640 0.0565 0.0625 264,205 +0.00(+1.63%)
Nov 22, 2013 0.0635 0.0635 0.0551 0.0615 294,225 +0.00(+2.50%)
Nov 21, 2013 0.0550 0.0600 0.0550 0.0600 302,931 +0.00(+1.69%)
Nov 20, 2013 0.0580 0.0600 0.0550 0.0590 380,926 +0.00(+1.72%)
Nov 19, 2013 0.0620 0.0640 0.0550 0.0580 190,161 -0.00(-6.45%)
Nov 18, 2013 0.0550 0.0620 0.0550 0.0620 417,144 +0.01(+12.73%)
Nov 15, 2013 0.0560 0.0620 0.0550 0.0550 330,026 -0.00(-6.78%)
Nov 14, 2013 0.0640 0.0640 0.0550 0.0590 171,120 -0.00(-1.67%)
Nov 12, 2013 0.0640 0.0650 0.0600 0.0600 491,920 -0.00(-6.25%)
Nov 11, 2013 0.0650 0.0769 0.0601 0.0640 953,192 -0.01(-14.67%)
Nov 08, 2013 0.0750 0.0850 0.0651 0.0750 949,791 +0.00(+4.31%)
Nov 07, 2013 0.0651 0.0719 0.0651 0.0719 113,340 +0.01(+10.62%)
Nov 06, 2013 0.0770 0.0800 0.0640 0.0650 1,217,046 -0.01(-15.58%)
Nov 05, 2013 0.0810 0.0860 0.0700 0.0770 1,293,926 +0.01(+11.59%)
Nov 04, 2013 0.0525 0.0700 0.0500 0.0690 1,740,980 +0.02(+40.82%)
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.