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

Endexx Corp (OP: EDXC )

0.0181 -0.0007 (-3.72%)
Streaming Delayed Price Updated: 2:48 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 (%)
Nov 30, 2023 0.0197 0.0200 0.0194 0.0194 157,657 -0.00(-3.96%)
Nov 29, 2023 0.0196 0.0210 0.0196 0.0202 222,793 -0.00(-0.49%)
Nov 28, 2023 0.0204 0.0212 0.0196 0.0203 313,784 -0.00(-3.33%)
Nov 27, 2023 0.0196 0.0230 0.0196 0.0210 434,442 +0.00(+1.45%)
Nov 24, 2023 0.0218 0.0245 0.0196 0.0207 420,963 -0.00(-3.72%)
Nov 22, 2023 0.0210 0.0230 0.0201 0.0215 64,520 -0.00(-1.38%)
Nov 21, 2023 0.0219 0.0230 0.0208 0.0218 435,144 +0.00(+3.81%)
Nov 20, 2023 0.0210 0.0230 0.0190 0.0210 437,457 +0.00(+6.06%)
Nov 17, 2023 0.0250 0.0286 0.0180 0.0198 2,650,021 -0.00(-16.81%)
Nov 16, 2023 0.0231 0.0280 0.0228 0.0238 1,376,482 -0.00(-15.00%)
Nov 15, 2023 0.0263 0.0280 0.0254 0.0280 92,700 +0.00(+0.00%)
Nov 14, 2023 0.0280 0.0290 0.0271 0.0280 278,865 +0.00(+4.48%)
Nov 13, 2023 0.0300 0.0300 0.0253 0.0268 290,908 -0.00(-3.60%)
Nov 10, 2023 0.0300 0.0300 0.0278 0.0278 20,500 -0.00(-2.80%)
Nov 09, 2023 0.0280 0.0300 0.0267 0.0286 3,999 -0.00(-0.69%)
Nov 08, 2023 0.0251 0.0312 0.0251 0.0288 106,911 +0.00(+3.23%)
Nov 07, 2023 0.0294 0.0312 0.0279 0.0279 283,162 -0.00(-4.45%)
Nov 06, 2023 0.0241 0.0298 0.0241 0.0292 95,587 -0.00(-2.67%)
Nov 03, 2023 0.0290 0.0300 0.0250 0.0300 341,989 +0.00(+7.14%)
Nov 02, 2023 0.0261 0.0290 0.0261 0.0280 76,510 +0.00(+3.70%)
Nov 01, 2023 0.0299 0.0299 0.0270 0.0270 202,321 -0.00(-4.59%)
Oct 31, 2023 0.0250 0.0300 0.0250 0.0283 435,630 +0.00(+12.30%)
Oct 30, 2023 0.0270 0.0270 0.0250 0.0252 105,350 -0.00(-6.67%)
Oct 27, 2023 0.0250 0.0270 0.0250 0.0270 20,913 +0.00(+3.45%)
Oct 26, 2023 0.0276 0.0276 0.0245 0.0261 365,009 -0.00(-5.43%)
Oct 25, 2023 0.0287 0.0300 0.0270 0.0276 179,946 -0.00(-4.83%)
Oct 24, 2023 0.0291 0.0305 0.0289 0.0290 129,022 -0.00(-3.33%)
Oct 23, 2023 0.0339 0.0339 0.0291 0.0300 60,980 +0.00(+1.69%)
Oct 20, 2023 0.0298 0.0300 0.0293 0.0295 101,273 -0.00(-1.67%)
Oct 19, 2023 0.0339 0.0339 0.0298 0.0300 168,911 -0.00(-6.25%)
Oct 18, 2023 0.0306 0.0339 0.0294 0.0320 61,742 +0.00(+3.23%)
Oct 17, 2023 0.0319 0.0319 0.0286 0.0310 21,920 +0.00(+3.68%)
Oct 16, 2023 0.0326 0.0320 0.0290 0.0299 842,104 -0.00(-6.56%)
Oct 13, 2023 0.0321 0.0321 0.0299 0.0320 232,968 +0.00(+2.56%)
Oct 12, 2023 0.0333 0.0334 0.0296 0.0312 246,982 -0.00(-10.86%)
Oct 11, 2023 0.0320 0.0389 0.0320 0.0350 253,485 +0.00(+11.11%)
Oct 10, 2023 0.0379 0.0390 0.0310 0.0315 268,536 -0.00(-13.70%)
Oct 09, 2023 0.0358 0.0383 0.0351 0.0365 141,250 +0.00(+0.83%)
Oct 06, 2023 0.0336 0.0365 0.0336 0.0362 248,440 +0.00(+0.84%)
Oct 05, 2023 0.0349 0.0360 0.0339 0.0359 323,204 +0.00(+9.45%)
Oct 04, 2023 0.0285 0.0343 0.0285 0.0328 185,316 +0.00(+11.95%)
Oct 03, 2023 0.0364 0.0364 0.0270 0.0293 521,773 -0.01(-19.28%)
Oct 02, 2023 0.0379 0.0380 0.0250 0.0363 1,636,824 -0.00(-4.47%)
Sep 29, 2023 0.0380 0.0400 0.0360 0.0380 265,859 +0.00(+0.00%)
Sep 28, 2023 0.0360 0.0399 0.0360 0.0380 164,350 -0.00(-4.76%)
Sep 27, 2023 0.0332 0.0400 0.0332 0.0399 244,777 -0.00(-0.25%)
Sep 26, 2023 0.0332 0.0400 0.0332 0.0400 223,556 -0.00(-4.53%)
Sep 25, 2023 0.0433 0.0419 0.0399 0.0419 189,885 -0.00(-0.95%)
Sep 22, 2023 0.0465 0.0465 0.0401 0.0423 55,849 -0.00(-0.47%)
Sep 21, 2023 0.0448 0.0454 0.0401 0.0425 225,425 -0.00(-6.59%)
Sep 20, 2023 0.0457 0.0457 0.0448 0.0455 10,675 +0.00(+1.56%)
Sep 19, 2023 0.0460 0.0480 0.0401 0.0448 340,670 -0.00(-2.61%)
Sep 18, 2023 0.0436 0.0460 0.0342 0.0460 149,298 +0.00(+2.00%)
Sep 15, 2023 0.0451 0.0462 0.0440 0.0451 28,084 -0.00(-2.80%)
Sep 14, 2023 0.0459 0.0465 0.0434 0.0464 128,392 +0.00(+0.43%)
Sep 13, 2023 0.0460 0.0479 0.0430 0.0462 151,755 -0.00(-3.75%)
Sep 12, 2023 0.0479 0.0480 0.0460 0.0480 54,175 -0.00(-1.03%)
Sep 11, 2023 0.0508 0.0508 0.0427 0.0485 102,951 +0.00(+2.11%)
Sep 08, 2023 0.0460 0.0475 0.0430 0.0475 92,670 +0.00(+5.56%)
Sep 07, 2023 0.0458 0.0465 0.0450 0.0450 135,543 +0.00(+0.00%)
Sep 06, 2023 0.0475 0.0475 0.0431 0.0450 33,850 -0.00(-4.26%)
Sep 05, 2023 0.0450 0.0470 0.0450 0.0470 57,522 +0.00(+0.00%)
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.