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: 2:26 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 28, 2023 0.0424 0.0478 0.0424 0.0478 103,835 -0.00(-2.25%)
Feb 27, 2023 0.0420 0.0494 0.0420 0.0489 37,631 -0.00(-1.01%)
Feb 24, 2023 0.0500 0.0500 0.0410 0.0494 69,810 +0.01(+22.89%)
Feb 23, 2023 0.0526 0.0526 0.0231 0.0402 191,100 -0.01(-19.60%)
Feb 21, 2023 0.0500 0 -0.00(-5.48%)
Feb 17, 2023 0.0330 0.0529 0.0330 0.0529 37,983 +0.00(+0.00%)
Feb 16, 2023 0.0528 0.0530 0.0480 0.0529 100,308 -0.00(-0.19%)
Feb 15, 2023 0.0540 0.0540 0.0423 0.0530 343,675 +0.00(+3.92%)
Feb 14, 2023 0.0530 0.0540 0.0200 0.0510 346,261 -0.00(-3.77%)
Feb 13, 2023 0.0540 0.0540 0.0420 0.0530 122,407 +0.00(+6.00%)
Feb 10, 2023 0.0408 0.0540 0.0408 0.0500 122,188 -0.00(-7.41%)
Feb 09, 2023 0.0330 0.0540 0.0330 0.0540 62,400 +0.00(+0.00%)
Feb 08, 2023 0.0545 0.0550 0.0450 0.0540 311,132 -0.00(-0.92%)
Feb 07, 2023 0.0430 0.0550 0.0430 0.0545 1,492,687 +0.01(+26.74%)
Feb 06, 2023 0.0090 0.0470 0.0090 0.0430 137,720 +0.00(+2.38%)
Feb 03, 2023 0.0428 0.0449 0.0420 0.0420 75,915 -0.00(-1.87%)
Feb 02, 2023 0.0380 0.0430 0.0330 0.0428 61,846 +0.00(+4.39%)
Feb 01, 2023 0.0371 0.0424 0.0371 0.0410 40,278 -0.00(-3.53%)
Jan 31, 2023 0.0200 0.0425 0.0200 0.0425 58,354 +0.00(+1.19%)
Jan 30, 2023 0.0400 0.0420 0.0360 0.0420 188,270 +0.00(+0.00%)
Jan 27, 2023 0.0400 0.0469 0.0400 0.0420 141,000 +0.00(+0.00%)
Jan 26, 2023 0.0500 0.0500 0.0402 0.0420 87,060 +0.00(+2.44%)
Jan 25, 2023 0.0420 0.0420 0.0402 0.0410 31,235 +0.00(+0.00%)
Jan 24, 2023 0.0413 0.0450 0.0410 0.0410 178,202 -0.00(-8.89%)
Jan 23, 2023 0.0450 0.0450 0.0412 0.0450 88,376 -0.00(-4.26%)
Jan 20, 2023 0.0413 0.0470 0.0413 0.0470 98,000 +0.00(+4.44%)
Jan 19, 2023 0.0410 0.0450 0.0410 0.0450 69,684 +0.00(+1.12%)
Jan 18, 2023 0.0445 0.0490 0.0428 0.0445 443,572 -0.00(-3.26%)
Jan 17, 2023 0.0490 0.0490 0.0440 0.0460 89,314 -0.00(-7.82%)
Jan 13, 2023 0.0448 0.0499 0.0394 0.0499 19,300 +0.01(+11.38%)
Jan 12, 2023 0.0430 0.0500 0.0430 0.0448 85,357 +0.00(+4.19%)
Jan 11, 2023 0.0410 0.0430 0.0355 0.0430 128,510 +0.00(+7.50%)
Jan 10, 2023 0.0405 0.0440 0.0388 0.0400 458,947 -0.00(-1.23%)
Jan 09, 2023 0.0460 0.0460 0.0405 0.0405 400,850 -0.00(-10.00%)
Jan 06, 2023 0.0500 0.0500 0.0405 0.0450 206,990 -0.01(-10.00%)
Jan 05, 2023 0.0450 0.0520 0.0450 0.0500 69,000 -0.00(-3.85%)
Jan 04, 2023 0.0454 0.0520 0.0388 0.0520 195,204 +0.00(+6.12%)
Jan 03, 2023 0.0250 0.0520 0.0250 0.0490 45,836 +0.01(+11.36%)
Dec 30, 2022 0.0410 0.0520 0.0390 0.0440 1,194,072 -0.00(-2.22%)
Dec 29, 2022 0.0420 0.0450 0.0402 0.0450 36,200 +0.00(+8.43%)
Dec 28, 2022 0.0412 0.0520 0.0412 0.0415 140,144 -0.00(-7.78%)
Dec 27, 2022 0.0412 0.0530 0.0412 0.0450 68,583 -0.01(-16.67%)
Dec 23, 2022 0.0412 0.0540 0.0412 0.0540 36,850 +0.00(+0.00%)
Dec 22, 2022 0.0412 0.0540 0.0412 0.0540 11,000 +0.00(+0.00%)
Dec 21, 2022 0.0451 0.0540 0.0410 0.0540 287,682 +0.00(+8.00%)
Dec 20, 2022 0.0500 0.0500 0.0411 0.0500 115,981 -0.00(-7.41%)
Dec 19, 2022 0.0540 0.0540 0.0490 0.0540 219,792 +0.00(+8.00%)
Dec 16, 2022 0.0400 0.0500 0.0400 0.0500 45,802 +0.01(+11.61%)
Dec 15, 2022 0.0420 0.0480 0.0400 0.0448 399,635 -0.00(-0.44%)
Dec 14, 2022 0.0480 0.0525 0.0405 0.0450 651,949 -0.00(-6.25%)
Dec 13, 2022 0.0417 0.0527 0.0400 0.0480 1,133,785 +0.00(+2.13%)
Dec 12, 2022 0.0400 0.0491 0.0400 0.0470 365,119 -0.00(-4.08%)
Dec 09, 2022 0.0485 0.0490 0.0421 0.0490 77,957 +0.00(+1.66%)
Dec 08, 2022 0.0500 0.0500 0.0470 0.0482 4,125 -0.00(-3.60%)
Dec 07, 2022 0.0530 0.0530 0.0500 0.0500 259,780 -0.00(-1.96%)
Dec 06, 2022 0.0524 0.0530 0.0510 0.0510 242,474 -0.00(-1.92%)
Dec 05, 2022 0.0417 0.0600 0.0417 0.0520 345,580 -0.01(-11.41%)
Dec 02, 2022 0.0590 0.0600 0.0559 0.0587 228,426 +0.00(+2.98%)
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.