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 (%)
Dec 29, 2017 0.0699 0.0699 0.0699 0 +0.01(+23.17%)
Dec 28, 2017 0.0532 0.0600 0.0510 0.0567 854,353 +0.00(+1.27%)
Dec 27, 2017 0.0515 0.0600 0.0480 0.0560 1,330,470 +0.01(+13.09%)
Dec 26, 2017 0.0480 0.0500 0.0480 0.0495 500,190 +0.00(+2.10%)
Dec 22, 2017 0.0485 0.0497 0.0451 0.0485 385,242 +0.00(+1.04%)
Dec 21, 2017 0.0440 0.0497 0.0440 0.0480 417,251 +0.00(+9.09%)
Dec 20, 2017 0.0488 0.0495 0.0426 0.0440 252,276 -0.00(-8.36%)
Dec 19, 2017 0.0494 0.0497 0.0480 0.0480 136,534 +0.00(+0.66%)
Dec 18, 2017 0.0465 0.0499 0.0465 0.0477 82,400 +0.00(+4.84%)
Dec 15, 2017 0.0450 0.0500 0.0450 0.0455 154,353 -0.00(-8.08%)
Dec 14, 2017 0.0500 0.0500 0.0453 0.0495 133,329 -0.00(-1.00%)
Dec 13, 2017 0.0445 0.0510 0.0445 0.0500 125,313 +0.00(+8.70%)
Dec 12, 2017 0.0509 0.0509 0.0453 0.0460 250,740 -0.00(-1.29%)
Dec 11, 2017 0.0474 0.0500 0.0453 0.0466 139,603 -0.00(-0.85%)
Dec 08, 2017 0.0451 0.0500 0.0451 0.0470 214,024 -0.00(-6.15%)
Dec 07, 2017 0.0481 0.0536 0.0425 0.0501 177,113 -0.00(-0.23%)
Dec 06, 2017 0.0478 0.0537 0.0469 0.0502 189,349 +0.00(+0.39%)
Dec 05, 2017 0.0470 0.0500 0.0451 0.0500 426,846 +0.00(+7.07%)
Dec 04, 2017 0.0445 0.0469 0.0400 0.0467 177,101 +0.00(+5.18%)
Dec 01, 2017 0.0430 0.0445 0.0418 0.0444 489,884 +0.00(+3.26%)
Nov 30, 2017 0.0431 0.0470 0.0430 0.0430 116,264 -0.00(-2.27%)
Nov 29, 2017 0.0498 0.0498 0.0413 0.0440 91,168 -0.00(-10.11%)
Nov 28, 2017 0.0400 0.0499 0.0381 0.0489 245,900 -0.00(-1.71%)
Nov 27, 2017 0.0500 0.0515 0.0387 0.0498 1,454,642 -0.00(-0.40%)
Nov 24, 2017 0.0490 0.0520 0.0490 0.0500 73,921 -0.00(-1.96%)
Nov 22, 2017 0.0495 0.0530 0.0490 0.0510 38,793 +0.00(+4.08%)
Nov 21, 2017 0.0520 0.0530 0.0490 0.0490 498,970 -0.00(-3.92%)
Nov 20, 2017 0.0525 0.0530 0.0495 0.0510 386,086 +0.00(+3.87%)
Nov 17, 2017 0.0485 0.0522 0.0450 0.0491 311,464 +0.00(+0.20%)
Nov 16, 2017 0.0450 0.0490 0.0422 0.0490 158,905 +0.01(+16.39%)
Nov 15, 2017 0.0490 0.0500 0.0372 0.0421 405,072 -0.01(-15.80%)
Nov 14, 2017 0.0435 0.0535 0.0420 0.0500 157,488 +0.01(+18.14%)
Nov 13, 2017 0.0430 0.0434 0.0420 0.0423 232,411 -0.00(-1.58%)
Nov 10, 2017 0.0421 0.0480 0.0421 0.0430 177,286 +0.00(+2.14%)
Nov 09, 2017 0.0499 0.0499 0.0412 0.0421 31,110 -0.00(-8.48%)
Nov 08, 2017 0.0540 0.0540 0.0460 0.0460 68,807 -0.01(-11.03%)
Nov 07, 2017 0.0540 0.0540 0.0480 0.0517 224,576 +0.00(+7.48%)
Nov 06, 2017 0.0486 0.0538 0.0470 0.0481 98,500 -0.00(-3.80%)
Nov 03, 2017 0.0475 0.0539 0.0475 0.0500 174,314 +0.00(+0.00%)
Nov 02, 2017 0.0476 0.0510 0.0476 0.0500 216,350 +0.00(+3.95%)
Nov 01, 2017 0.0481 0.0495 0.0481 0.0481 73,827 -0.00(-7.50%)
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%)
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.