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 (%)
Jul 31, 2018 0.0453 0.0550 0.0425 0.0510 2,710,181 +0.01(+15.91%)
Jul 30, 2018 0.0420 0.0440 0.0381 0.0440 395,010 +0.00(+4.76%)
Jul 27, 2018 0.0408 0.0420 0.0380 0.0420 396,700 +0.00(+2.44%)
Jul 26, 2018 0.0400 0.0410 0.0343 0.0410 213,388 +0.00(+2.50%)
Jul 25, 2018 0.0410 0.0410 0.0330 0.0400 268,594 +0.00(+2.83%)
Jul 24, 2018 0.0375 0.0406 0.0375 0.0389 358,299 -0.00(-2.51%)
Jul 23, 2018 0.0393 0.0414 0.0393 0.0399 158,799 -0.00(-0.25%)
Jul 20, 2018 0.0415 0.0430 0.0380 0.0400 311,424 -0.00(-3.61%)
Jul 19, 2018 0.0416 0.0439 0.0415 0.0415 297,269 -0.00(-8.65%)
Jul 18, 2018 0.0420 0.0458 0.0410 0.0454 387,673 +0.00(+8.17%)
Jul 17, 2018 0.0411 0.0449 0.0410 0.0420 251,289 -0.00(-0.24%)
Jul 16, 2018 0.0415 0.0458 0.0415 0.0421 244,050 -0.00(-4.32%)
Jul 13, 2018 0.0415 0.0440 0.0415 0.0440 161,661 +0.00(+3.41%)
Jul 12, 2018 0.0415 0.0460 0.0410 0.0425 163,988 +0.00(+2.53%)
Jul 11, 2018 0.0410 0.0430 0.0410 0.0415 71,620 -0.00(-1.19%)
Jul 10, 2018 0.0410 0.0440 0.0410 0.0420 164,680 +0.00(+2.44%)
Jul 09, 2018 0.0420 0.0420 0.0410 0.0410 246,730 -0.00(-2.38%)
Jul 06, 2018 0.0430 0.0430 0.0410 0.0420 255,500 +0.00(+0.00%)
Jul 05, 2018 0.0420 0.0440 0.0411 0.0420 852,712 -0.00(-2.33%)
Jul 03, 2018 0.0430 0.0430 0.0430 0 -0.00(-5.49%)
Jul 02, 2018 0.0490 0.0490 0.0450 0.0455 170,139 +0.00(+0.89%)
Jun 29, 2018 0.0431 0.0451 0.0421 0.0451 132,674 +0.00(+4.28%)
Jun 28, 2018 0.0490 0.0490 0.0432 0.0432 258,769 -0.00(-4.10%)
Jun 27, 2018 0.0600 0.0600 0.0451 0.0451 287,818 -0.00(-7.39%)
Jun 26, 2018 0.0483 0.0487 0.0430 0.0487 142,760 +0.00(+4.84%)
Jun 25, 2018 0.0410 0.0500 0.0410 0.0464 198,573 -0.00(-3.43%)
Jun 22, 2018 0.0510 0.0510 0.0460 0.0481 178,532 -0.00(-5.69%)
Jun 21, 2018 0.0570 0.0570 0.0498 0.0510 418,173 +0.00(+5.15%)
Jun 20, 2018 0.0445 0.0574 0.0415 0.0485 1,694,793 +0.01(+15.48%)
Jun 19, 2018 0.0440 0.0440 0.0415 0.0420 453,963 +0.00(+1.20%)
Jun 18, 2018 0.0432 0.0444 0.0411 0.0415 153,266 -0.00(-3.94%)
Jun 15, 2018 0.0422 0.0422 0.0432 428,438 +0.00(+2.37%)
Jun 14, 2018 0.0420 0.0445 0.0420 0.0422 181,900 -0.00(-1.86%)
Jun 13, 2018 0.0450 0.0490 0.0410 0.0430 309,002 +0.00(+1.18%)
Jun 12, 2018 0.0435 0.0435 0.0410 0.0425 802,863 -0.00(-2.30%)
Jun 11, 2018 0.0475 0.0500 0.0420 0.0435 355,992 -0.00(-3.33%)
Jun 08, 2018 0.0500 0.0500 0.0450 0.0450 361,075 -0.00(-8.35%)
Jun 07, 2018 0.0500 0.0500 0.0453 0.0491 162,260 +0.00(+3.37%)
Jun 06, 2018 0.0490 0.0500 0.0450 0.0475 317,149 +0.00(+3.26%)
Jun 05, 2018 0.0500 0.0500 0.0450 0.0460 332,518 +0.00(+2.22%)
Jun 04, 2018 0.0500 0.0550 0.0448 0.0450 210,163 +0.00(+0.45%)
Jun 01, 2018 0.0420 0.0450 0.0420 0.0448 247,509 +0.00(+6.67%)
May 31, 2018 0.0468 0.0620 0.0420 0.0420 105,943 -0.00(-6.67%)
May 30, 2018 0.0425 0.0454 0.0425 0.0450 205,418 +0.00(+7.14%)
May 29, 2018 0.0417 0.0485 0.0417 0.0420 269,228 -0.00(-10.64%)
May 25, 2018 0.0470 0.0470 0.0470 0 -0.00(-0.84%)
May 24, 2018 0.0475 0.0475 0.0435 0.0474 177,950 +0.00(+2.16%)
May 23, 2018 0.0490 0.0490 0.0432 0.0464 286,547 -0.00(-2.11%)
May 22, 2018 0.0477 0.0499 0.0441 0.0474 334,277 +0.00(+2.16%)
May 21, 2018 0.0431 0.0473 0.0431 0.0464 357,973 +0.00(+7.91%)
May 18, 2018 0.0499 0.0499 0.0424 0.0430 154,448 -0.01(-12.24%)
May 17, 2018 0.0413 0.0500 0.0413 0.0490 260,272 +0.00(+8.89%)
May 16, 2018 0.0412 0.0499 0.0412 0.0450 296,725 +0.00(+0.72%)
May 15, 2018 0.0440 0.0500 0.0423 0.0447 421,505 -0.00(-4.94%)
May 14, 2018 0.0411 0.0470 0.0411 0.0470 134,998 +0.00(+11.64%)
May 11, 2018 0.0420 0.0470 0.0410 0.0421 351,650 -0.00(-0.24%)
May 10, 2018 0.0410 0.0460 0.0410 0.0422 337,838 -0.00(-6.22%)
May 09, 2018 0.0470 0.0470 0.0410 0.0450 322,300 -0.00(-3.64%)
May 08, 2018 0.0421 0.0470 0.0410 0.0467 354,440 +0.00(+11.19%)
May 07, 2018 0.0428 0.0428 0.0410 0.0420 207,699 +0.00(+0.00%)
May 04, 2018 0.0422 0.0449 0.0410 0.0420 249,683 -0.00(-6.46%)
May 03, 2018 0.0456 0.0480 0.0420 0.0449 569,353 -0.00(-2.39%)
May 02, 2018 0.0470 0.0470 0.0450 0.0460 326,030 +0.00(+2.22%)
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.