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 (%)
Oct 31, 2016 0.0530 0.0600 0.0525 0.0580 629,635 +0.00(+7.41%)
Oct 28, 2016 0.0525 0.0560 0.0519 0.0540 506,696 +0.00(+0.00%)
Oct 27, 2016 0.0550 0.0600 0.0505 0.0540 676,884 -0.00(-1.82%)
Oct 26, 2016 0.0650 0.0650 0.0540 0.0550 1,218,753 -0.00(-8.26%)
Oct 25, 2016 0.0630 0.0760 0.0591 0.0600 2,264,339 +0.00(+0.69%)
Oct 24, 2016 0.0550 0.0630 0.0550 0.0595 676,173 +0.00(+8.25%)
Oct 21, 2016 0.0580 0.0625 0.0544 0.0550 843,703 +0.00(+1.12%)
Oct 20, 2016 0.0500 0.0640 0.0500 0.0544 801,488 -0.01(-8.43%)
Oct 19, 2016 0.0570 0.0620 0.0480 0.0594 1,399,651 +0.00(+4.21%)
Oct 18, 2016 0.0515 0.0630 0.0515 0.0570 3,235,651 +0.01(+9.62%)
Oct 17, 2016 0.0440 0.0520 0.0400 0.0520 1,646,203 +0.01(+23.81%)
Oct 14, 2016 0.0380 0.0434 0.0361 0.0420 818,937 +0.00(+10.53%)
Oct 13, 2016 0.0390 0.0450 0.0360 0.0380 632,458 -0.00(-2.06%)
Oct 12, 2016 0.0370 0.0480 0.0360 0.0388 1,595,941 +0.00(+2.11%)
Oct 11, 2016 0.0370 0.0380 0.0360 0.0380 375,239 +0.00(+2.70%)
Oct 10, 2016 0.0350 0.0400 0.0350 0.0370 595,764 +0.00(+4.37%)
Oct 07, 2016 0.0323 0.0370 0.0320 0.0355 352,953 +0.00(+7.67%)
Oct 06, 2016 0.0318 0.0335 0.0310 0.0329 347,500 +0.00(+1.31%)
Oct 05, 2016 0.0365 0.0370 0.0320 0.0325 1,078,062 -0.00(-12.16%)
Oct 04, 2016 0.0295 0.0380 0.0295 0.0370 2,079,397 +0.01(+26.71%)
Oct 03, 2016 0.0280 0.0298 0.0271 0.0292 952,674 +0.00(+8.15%)
Sep 30, 2016 0.0290 0.0290 0.0270 0.0270 135,560 -0.00(-3.57%)
Sep 29, 2016 0.0290 0.0290 0.0260 0.0280 192,458 -0.00(-3.45%)
Sep 28, 2016 0.0300 0.0300 0.0260 0.0290 131,399 -0.00(-3.33%)
Sep 27, 2016 0.0280 0.0310 0.0280 0.0300 430,793 +0.00(+7.14%)
Sep 26, 2016 0.0260 0.0290 0.0260 0.0280 198,047 +0.00(+0.36%)
Sep 23, 2016 0.0280 0.0280 0.0260 0.0279 21,024 +0.00(+1.09%)
Sep 22, 2016 0.0290 0.0290 0.0270 0.0276 41,046 -0.00(-6.44%)
Sep 21, 2016 0.0255 0.0295 0.0255 0.0295 250,645 +0.00(+3.87%)
Sep 20, 2016 0.0280 0.0284 0.0278 0.0284 100,545 +0.00(+9.23%)
Sep 19, 2016 0.0250 0.0260 0.0250 0.0260 19,530 +0.00(+7.00%)
Sep 16, 2016 0.0260 0.0260 0.0243 0.0243 15,800 +0.00(+1.25%)
Sep 15, 2016 0.0259 0.0259 0.0240 0.0240 76,900 +0.00(+0.00%)
Sep 14, 2016 0.0240 0.0259 0.0240 0.0240 21,298 -0.00(-4.00%)
Sep 13, 2016 0.0231 0.0279 0.0231 0.0250 29,200 +0.00(+0.00%)
Sep 12, 2016 0.0250 0.0278 0.0250 0.0250 36,250 +0.00(+4.16%)
Sep 09, 2016 0.0251 0.0270 0.0240 0.0240 118,628 -0.00(-4.38%)
Sep 08, 2016 0.0250 0.0285 0.0250 0.0251 113,845 +0.00(+0.00%)
Sep 07, 2016 0.0290 0.0290 0.0251 0.0251 106,322 -0.00(-10.36%)
Sep 06, 2016 0.0280 0.0280 0.0277 0.0280 26,285 +0.00(+3.70%)
Sep 01, 2016 0.0270 0.0270 0.0270 0 -0.00(-5.92%)
Aug 31, 2016 0.0289 0.0289 0.0265 0.0287 76,855 +0.00(+6.69%)
Aug 30, 2016 0.0285 0.0285 0.0214 0.0269 296,223 +0.00(+17.47%)
Aug 29, 2016 0.0260 0.0260 0.0229 0.0229 127,980 -0.00(-10.89%)
Aug 26, 2016 0.0271 0.0285 0.0257 0.0257 92,000 -0.00(-8.84%)
Aug 25, 2016 0.0250 0.0282 0.0250 0.0282 125,051 +0.00(+0.69%)
Aug 24, 2016 0.0270 0.0280 0.0260 0.0280 334,250 +0.00(+3.70%)
Aug 23, 2016 0.0250 0.0270 0.0248 0.0270 210,762 +0.00(+8.43%)
Aug 22, 2016 0.0274 0.0275 0.0216 0.0249 519,347 -0.00(-11.39%)
Aug 19, 2016 0.0260 0.0299 0.0260 0.0281 917,798 +0.00(+1.81%)
Aug 18, 2016 0.0275 0.0276 0.0251 0.0276 61,750 +0.00(+6.15%)
Aug 17, 2016 0.0235 0.0275 0.0235 0.0260 200,950 +0.00(+1.96%)
Aug 16, 2016 0.0227 0.0259 0.0227 0.0255 40,700 +0.00(+2.00%)
Aug 15, 2016 0.0260 0.0273 0.0235 0.0250 250,750 -0.00(-3.85%)
Aug 12, 2016 0.0260 0.0263 0.0260 0.0260 37,000 +0.00(+2.77%)
Aug 11, 2016 0.0270 0.0270 0.0252 0.0253 265,500 -0.00(-1.94%)
Aug 10, 2016 0.0257 0.0271 0.0257 0.0258 174,293 -0.00(-3.19%)
Aug 09, 2016 0.0258 0.0276 0.0257 0.0267 143,091 -0.00(-4.82%)
Aug 08, 2016 0.0285 0.0295 0.0265 0.0280 182,963 -0.00(-3.45%)
Aug 05, 2016 0.0290 0.0290 0.0265 0.0290 28,599 +0.00(+9.43%)
Aug 04, 2016 0.0274 0.0274 0.0253 0.0265 60,100 -0.00(-8.30%)
Aug 03, 2016 0.0260 0.0289 0.0252 0.0289 256,909 +0.00(+11.15%)
Aug 02, 2016 0.0270 0.0300 0.0260 0.0260 50,823 +0.00(+0.78%)
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.