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 29, 2021 0.1094 0.1198 0.1050 0.1168 500,200 +0.00(+2.55%)
Jan 28, 2021 0.1130 0.1250 0.1000 0.1139 907,861 +0.00(+0.09%)
Jan 27, 2021 0.1210 0.1210 0.1005 0.1138 902,439 -0.01(-4.37%)
Jan 26, 2021 0.1070 0.1290 0.1070 0.1190 1,088,675 +0.01(+6.54%)
Jan 25, 2021 0.1149 0.1199 0.1070 0.1117 623,888 -0.00(-2.79%)
Jan 22, 2021 0.1090 0.1193 0.1080 0.1149 314,400 -0.00(-3.45%)
Jan 21, 2021 0.1290 0.1290 0.1090 0.1190 627,170 -0.00(-0.83%)
Jan 20, 2021 0.1247 0.1290 0.1100 0.1200 566,194 +0.00(+4.35%)
Jan 19, 2021 0.1300 0.1469 0.1060 0.1150 1,599,073 -0.02(-16.36%)
Jan 15, 2021 0.1210 0.1500 0.1200 0.1375 2,329,800 +0.02(+15.55%)
Jan 14, 2021 0.1100 0.1190 0.1055 0.1190 709,744 +0.01(+9.68%)
Jan 13, 2021 0.1100 0.1170 0.1050 0.1085 686,971 +0.00(+4.33%)
Jan 12, 2021 0.1050 0.1199 0.1025 0.1040 692,692 +0.00(+0.97%)
Jan 11, 2021 0.1100 0.1199 0.1000 0.1030 851,636 -0.01(-6.36%)
Jan 08, 2021 0.1134 0.1245 0.1012 0.1100 933,500 -0.00(-1.08%)
Jan 07, 2021 0.1100 0.1200 0.1080 0.1112 264,405 +0.00(+3.15%)
Jan 06, 2021 0.1095 0.1220 0.1078 0.1078 1,155,337 -0.01(-6.10%)
Jan 05, 2021 0.1192 0.1240 0.1030 0.1148 484,658 -0.00(-3.61%)
Jan 04, 2021 0.1075 0.1200 0.1020 0.1191 532,798 +0.01(+13.65%)
Dec 31, 2020 0.1048 0.1048 0.1048 1,092,807 +0.02(+17.09%)
Dec 30, 2020 0.1000 0.1000 0.0882 0.0895 1,092,807 -0.01(-6.28%)
Dec 29, 2020 0.0895 0.1000 0.0890 0.0955 927,006 +0.01(+6.11%)
Dec 28, 2020 0.1200 0.1200 0.0895 0.0900 1,984,806 -0.02(-18.26%)
Dec 24, 2020 0.1215 0.1229 0.1101 0.1101 200,000 -0.01(-8.55%)
Dec 23, 2020 0.1169 0.1215 0.1142 0.1204 230,241 +0.00(+3.97%)
Dec 22, 2020 0.1250 0.1280 0.1158 0.1158 357,185 -0.00(-3.50%)
Dec 21, 2020 0.1200 0.1224 0.1158 0.1200 387,817 +0.00(+0.33%)
Dec 18, 2020 0.1300 0.1300 0.1190 0.1196 1,007,500 -0.01(-6.12%)
Dec 17, 2020 0.1362 0.1500 0.1274 0.1274 813,440 -0.01(-7.75%)
Dec 16, 2020 0.1190 0.1500 0.1085 0.1381 2,237,960 +0.03(+25.55%)
Dec 15, 2020 0.1390 0.1390 0.1100 0.1100 926,532 -0.02(-15.38%)
Dec 14, 2020 0.1300 0.1439 0.1250 0.1300 500,150 +0.01(+4.00%)
Dec 11, 2020 0.1200 0.1440 0.1200 0.1250 921,700 +0.01(+4.17%)
Dec 10, 2020 0.1500 0.1550 0.1110 0.1200 1,095,612 -0.03(-18.37%)
Dec 09, 2020 0.1300 0.1650 0.1300 0.1470 1,913,718 +0.02(+13.08%)
Dec 08, 2020 0.1300 0.1450 0.1250 0.1300 757,598 +0.01(+4.00%)
Dec 07, 2020 0.1200 0.1418 0.1175 0.1250 1,295,241 +0.00(+3.14%)
Dec 04, 2020 0.1254 0.1300 0.1100 0.1212 1,331,300 -0.01(-5.75%)
Dec 03, 2020 0.1190 0.1300 0.1175 0.1286 1,823,634 +0.01(+12.31%)
Dec 02, 2020 0.0999 0.1200 0.0956 0.1145 2,274,987 +0.02(+23.12%)
Dec 01, 2020 0.0859 0.1000 0.0859 0.0930 1,284,255 +0.01(+7.76%)
Nov 30, 2020 0.0900 0.0900 0.0863 0.0863 831,400 -0.00(-1.37%)
Nov 27, 2020 0.0890 0.0890 0.0850 0.0875 295,800 -0.00(-1.69%)
Nov 25, 2020 0.0800 0.0900 0.0773 0.0890 1,075,000 +0.01(+11.95%)
Nov 24, 2020 0.0777 0.0795 0.0710 0.0795 957,713 +0.00(+2.71%)
Nov 23, 2020 0.0788 0.0800 0.0752 0.0774 694,201 -0.00(-2.03%)
Nov 20, 2020 0.0798 0.0800 0.0730 0.0790 712,300 +0.00(+0.77%)
Nov 19, 2020 0.0800 0.0800 0.0761 0.0784 532,716 +0.00(+1.16%)
Nov 18, 2020 0.0755 0.0800 0.0730 0.0775 719,565 +0.00(+2.65%)
Nov 17, 2020 0.0670 0.0795 0.0667 0.0755 1,192,772 +0.01(+15.27%)
Nov 16, 2020 0.0640 0.0690 0.0600 0.0655 425,401 +0.00(+3.15%)
Nov 13, 2020 0.0640 0.0640 0.0598 0.0635 516,000 +0.00(+5.66%)
Nov 12, 2020 0.0575 0.0639 0.0540 0.0601 667,418 +0.00(+3.98%)
Nov 11, 2020 0.0588 0.0590 0.0541 0.0578 70,343 -0.00(-1.37%)
Nov 10, 2020 0.0580 0.0586 0.0540 0.0586 155,787 +0.00(+0.17%)
Nov 09, 2020 0.0600 0.0600 0.0534 0.0585 289,600 -0.00(-2.50%)
Nov 06, 2020 0.0533 0.0600 0.0533 0.0600 460,300 +0.00(+5.26%)
Nov 05, 2020 0.0577 0.0599 0.0533 0.0570 734,969 -0.00(-3.39%)
Nov 04, 2020 0.0575 0.0600 0.0540 0.0590 550,101 +0.00(+5.73%)
Nov 03, 2020 0.0580 0.0580 0.0540 0.0558 400,271 +0.00(+0.54%)
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.