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 (%)
Feb 29, 2016 0.0159 0.0179 0.0140 0.0160 518,784 +0.00(+0.63%)
Feb 26, 2016 0.0140 0.0160 0.0140 0.0159 339,500 +0.00(+31.40%)
Feb 25, 2016 0.0120 0.0121 0.0102 0.0121 435,940 -0.00(-3.20%)
Feb 23, 2016 0.0125 0.0125 0.0125 0 +0.00(+3.31%)
Feb 22, 2016 0.0127 0.0127 0.0120 0.0121 555,079 -0.00(-4.72%)
Feb 19, 2016 0.0133 0.0133 0.0120 0.0127 63,700 -0.00(-4.51%)
Feb 18, 2016 0.0140 0.0140 0.0133 0.0133 50,200 -0.00(-8.28%)
Feb 17, 2016 0.0132 0.0150 0.0119 0.0145 492,477 +0.00(+17.89%)
Feb 16, 2016 0.0145 0.0165 0.0120 0.0123 707,339 -0.00(-20.65%)
Feb 12, 2016 0.0155 0.0155 0.0155 0 +0.00(+0.00%)
Feb 11, 2016 0.0131 0.0155 0.0131 0.0155 58,530 -0.00(-0.64%)
Feb 10, 2016 0.0156 0.0156 0.0156 0.0156 18,987 -0.00(-5.45%)
Feb 08, 2016 0.0165 0.0165 0.0165 0 +0.00(+0.00%)
Feb 05, 2016 0.0138 0.0165 0.0138 0.0165 2,093 +0.00(+4.90%)
Feb 04, 2016 0.0159 0.0159 0.0157 0.0157 40,000 +0.00(+15.66%)
Feb 03, 2016 0.0151 0.0155 0.0136 0.0136 116,930 +0.00(+0.00%)
Feb 02, 2016 0.0131 0.0149 0.0131 0.0136 244,509 +0.00(+5.43%)
Feb 01, 2016 0.0140 0.0140 0.0123 0.0129 257,018 -0.00(-7.86%)
Jan 29, 2016 0.0135 0.0140 0.0131 0.0140 58,900 +0.00(+3.70%)
Jan 28, 2016 0.0155 0.0155 0.0135 0.0135 159,751 -0.00(-9.64%)
Jan 27, 2016 0.0140 0.0154 0.0140 0.0149 129,841 +0.00(+10.67%)
Jan 26, 2016 0.0146 0.0154 0.0135 0.0135 100,000 -0.00(-2.17%)
Jan 25, 2016 0.0155 0.0155 0.0138 0.0138 108,400 -0.00(-4.83%)
Jan 22, 2016 0.0145 0.0150 0.0144 0.0145 85,008 +0.00(+7.41%)
Jan 21, 2016 0.0147 0.0147 0.0131 0.0135 156,012 -0.00(-8.16%)
Jan 20, 2016 0.0121 0.0153 0.0121 0.0147 212,900 +0.00(+5.00%)
Jan 19, 2016 0.0167 0.0170 0.0130 0.0140 471,008 -0.00(-20.90%)
Jan 15, 2016 0.0177 0.0177 0.0177 0 -0.00(-6.84%)
Jan 14, 2016 0.0188 0.0199 0.0180 0.0190 125,262 +0.00(+7.34%)
Jan 13, 2016 0.0182 0.0182 0.0177 0.0177 135,230 -0.00(-10.15%)
Jan 12, 2016 0.0198 0.0199 0.0173 0.0197 139,352 -0.00(-1.01%)
Jan 11, 2016 0.0176 0.0199 0.0176 0.0199 33,432 +0.00(+13.07%)
Jan 08, 2016 0.0200 0.0200 0.0170 0.0176 92,802 -0.00(-12.00%)
Jan 07, 2016 0.0190 0.0201 0.0187 0.0200 181,800 +0.00(+17.65%)
Jan 06, 2016 0.0210 0.0210 0.0170 0.0170 235,500 -0.00(-19.05%)
Jan 05, 2016 0.0205 0.0210 0.0205 0.0210 22,000 +0.00(+0.00%)
Jan 04, 2016 0.0170 0.0210 0.0170 0.0210 59,532 +0.00(+11.11%)
Dec 31, 2015 0.0189 0.0189 0.0189 0 -0.00(-0.53%)
Dec 30, 2015 0.0165 0.0190 0.0165 0.0190 352,188 +0.00(+11.76%)
Dec 29, 2015 0.0175 0.0193 0.0166 0.0170 65,599 -0.00(-5.56%)
Dec 28, 2015 0.0175 0.0192 0.0175 0.0180 135,216 -0.00(-6.25%)
Dec 24, 2015 0.0192 0.0192 0.0192 0 +0.00(+1.86%)
Dec 23, 2015 0.0152 0.0188 0.0150 0.0188 39,558 -0.00(-1.82%)
Dec 22, 2015 0.0171 0.0192 0.0151 0.0192 132,052 +0.00(+11.63%)
Dec 21, 2015 0.0170 0.0199 0.0152 0.0172 178,250 -0.00(-9.47%)
Dec 18, 2015 0.0200 0.0200 0.0145 0.0190 243,111 -0.00(-5.00%)
Dec 17, 2015 0.0200 0.0210 0.0187 0.0200 484,716 +0.00(+6.95%)
Dec 16, 2015 0.0184 0.0208 0.0181 0.0187 178,021 +0.00(+1.63%)
Dec 15, 2015 0.0203 0.0206 0.0181 0.0184 235,544 -0.00(-8.00%)
Dec 14, 2015 0.0204 0.0205 0.0180 0.0200 119,413 -0.00(-1.96%)
Dec 11, 2015 0.0199 0.0204 0.0181 0.0204 32,900 -0.00(-2.86%)
Dec 10, 2015 0.0210 0.0210 0.0190 0.0210 294,310 +0.00(+0.00%)
Dec 09, 2015 0.0185 0.0210 0.0180 0.0210 284,064 +0.00(+5.00%)
Dec 08, 2015 0.0200 0.0200 0.0142 0.0200 476,698 +0.00(+11.11%)
Dec 07, 2015 0.0160 0.0190 0.0142 0.0180 355,236 +0.00(+0.00%)
Dec 04, 2015 0.0160 0.0200 0.0146 0.0180 301,050 +0.00(+12.50%)
Dec 03, 2015 0.0145 0.0196 0.0145 0.0160 453,083 +0.00(+10.34%)
Dec 02, 2015 0.0140 0.0160 0.0140 0.0145 410,828 +0.00(+5.07%)
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.