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, 2017 0.0540 0.0550 0.0480 0.0520 195,774 +0.00(+1.86%)
Oct 30, 2017 0.0549 0.0550 0.0481 0.0510 122,632 +0.00(+2.10%)
Oct 27, 2017 0.0510 0.0510 0.0450 0.0500 139,010 -0.00(-1.77%)
Oct 26, 2017 0.0490 0.0510 0.0460 0.0509 204,147 +0.00(+6.04%)
Oct 25, 2017 0.0490 0.0510 0.0480 0.0480 230,225 -0.00(-0.21%)
Oct 24, 2017 0.0520 0.0520 0.0469 0.0481 68,714 -0.00(-4.75%)
Oct 23, 2017 0.0503 0.0549 0.0485 0.0505 176,811 -0.00(-2.23%)
Oct 20, 2017 0.0520 0.0520 0.0485 0.0517 49,400 -0.00(-0.67%)
Oct 19, 2017 0.0520 0.0520 0.0467 0.0520 194,610 +0.00(+0.00%)
Oct 18, 2017 0.0465 0.0550 0.0450 0.0520 230,672 +0.01(+11.83%)
Oct 17, 2017 0.0461 0.0525 0.0461 0.0465 141,969 +0.00(+0.43%)
Oct 16, 2017 0.0483 0.0515 0.0462 0.0463 97,846 -0.00(-4.14%)
Oct 13, 2017 0.0483 0.0483 0.0460 0.0483 84,350 +0.00(+3.32%)
Oct 12, 2017 0.0497 0.0500 0.0451 0.0467 244,300 -0.00(-6.50%)
Oct 11, 2017 0.0524 0.0524 0.0481 0.0500 126,270 -0.00(-2.15%)
Oct 10, 2017 0.0511 0.0594 0.0511 0.0511 399,568 -0.00(-1.99%)
Oct 09, 2017 0.0542 0.0546 0.0518 0.0521 328,245 -0.00(-4.15%)
Oct 06, 2017 0.0575 0.0579 0.0540 0.0544 443,898 -0.00(-1.09%)
Oct 05, 2017 0.0580 0.0580 0.0541 0.0550 54,503 +0.00(+3.38%)
Oct 04, 2017 0.0550 0.0580 0.0532 0.0532 176,846 -0.00(-5.42%)
Oct 03, 2017 0.0585 0.0585 0.0550 0.0563 117,398 +0.00(+0.80%)
Oct 02, 2017 0.0589 0.0589 0.0550 0.0558 115,397 +0.00(+1.46%)
Sep 29, 2017 0.0548 0.0550 0.0526 0.0550 133,141 +0.00(+4.56%)
Sep 28, 2017 0.0585 0.0589 0.0522 0.0526 493,235 -0.00(-4.36%)
Sep 27, 2017 0.0520 0.0550 417,129 -0.00(-2.37%)
Sep 26, 2017 0.0539 0.0579 0.0539 0.0563 136,042 +0.00(+5.70%)
Sep 25, 2017 0.0579 0.0595 0.0525 0.0533 295,665 -0.00(-7.14%)
Sep 22, 2017 0.0520 0.0580 0.0520 0.0574 147,911 +0.01(+14.34%)
Sep 21, 2017 0.0550 0.0595 0.0502 0.0502 211,602 -0.00(-7.72%)
Sep 20, 2017 0.0500 0.0550 0.0500 0.0544 321,195 +0.00(+8.80%)
Sep 19, 2017 0.0500 0.0500 0.0470 0.0500 49,322 +0.00(+0.00%)
Sep 18, 2017 0.0498 0.0500 0.0470 0.0500 436,519 +0.00(+1.01%)
Sep 15, 2017 0.0489 0.0500 0.0391 0.0495 521,544 +0.01(+17.58%)
Sep 14, 2017 0.0465 0.0470 0.0421 0.0421 114,439 -0.00(-6.44%)
Sep 13, 2017 0.0449 0.0490 0.0449 0.0450 168,921 +0.00(+0.00%)
Sep 12, 2017 0.0520 0.0520 0.0400 0.0450 134,859 +0.00(+12.50%)
Sep 11, 2017 0.0391 0.0405 0.0391 0.0400 46,821 +0.00(+0.27%)
Sep 08, 2017 0.0400 0.0450 0.0391 0.0399 102,027 -0.00(-0.27%)
Sep 07, 2017 0.0420 0.0499 0.0400 0.0400 214,744 -0.00(-4.76%)
Sep 06, 2017 0.0550 0.0550 0.0420 0.0420 408,635 -0.00(-2.33%)
Sep 05, 2017 0.0450 0.0450 0.0420 0.0430 133,618 -0.00(-1.04%)
Sep 01, 2017 0.0420 0.0442 0.0420 0.0435 168,914 +0.00(+1.05%)
Aug 31, 2017 0.0451 0.0451 0.0420 0.0430 78,887 +0.00(+0.67%)
Aug 30, 2017 0.0420 0.0455 0.0420 0.0427 113,192 +0.00(+1.70%)
Aug 29, 2017 0.0445 0.0455 0.0420 0.0420 149,786 -0.00(-5.62%)
Aug 28, 2017 0.0449 0.0479 0.0420 0.0445 212,205 +0.00(+2.42%)
Aug 25, 2017 0.0420 0.0435 0.0391 0.0435 132,620 +0.00(+11.13%)
Aug 24, 2017 0.0401 0.0450 0.0391 0.0391 468,609 -0.01(-12.13%)
Aug 23, 2017 0.0398 0.0480 0.0380 0.0445 598,160 +0.01(+13.21%)
Aug 22, 2017 0.0400 0.0419 0.0370 0.0393 236,556 -0.00(-1.49%)
Aug 21, 2017 0.0395 0.0405 0.0352 0.0399 224,681 +0.00(+1.01%)
Aug 18, 2017 0.0370 0.0405 0.0370 0.0395 41,742 -0.00(-1.25%)
Aug 17, 2017 0.0390 0.0420 0.0333 0.0400 765,174 +0.00(+0.76%)
Aug 16, 2017 0.0392 0.0397 0.0392 0.0397 133,519 +0.00(+1.25%)
Aug 15, 2017 0.0401 0.0401 0.0390 0.0392 116,372 -0.00(-4.16%)
Aug 14, 2017 0.0410 0.0418 0.0409 0.0409 359,000 +0.00(+0.02%)
Aug 11, 2017 0.0435 0.0483 0.0390 0.0409 325,269 -0.01(-15.50%)
Aug 10, 2017 0.0488 0.0488 0.0467 0.0484 69,050 +0.00(+7.56%)
Aug 09, 2017 0.0500 0.0500 0.0430 0.0450 246,917 -0.01(-10.00%)
Aug 08, 2017 0.0483 0.0500 0.0441 0.0500 69,750 +0.00(+1.46%)
Aug 07, 2017 0.0520 0.0537 0.0440 0.0493 75,333 -0.00(-5.42%)
Aug 04, 2017 0.0424 0.0521 0.0423 0.0521 257,490 +0.01(+18.84%)
Aug 03, 2017 0.0441 0.0469 0.0438 0.0438 124,492 -0.00(-5.82%)
Aug 02, 2017 0.0470 0.0490 0.0435 0.0466 224,868 -0.00(-1.17%)
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.