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

Endexx Corp (OP: EDXC )

0.0190 -0.0005 (-2.56%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 22, 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, 2018 0.0454 0.0468 0.0403 0.0444 199,600 +0.00(+1.14%)
Nov 29, 2018 0.0411 0.0439 0.0404 0.0439 100,903 +0.00(+6.81%)
Nov 28, 2018 0.0412 0.0434 0.0411 0.0411 65,973 -0.00(-10.07%)
Nov 27, 2018 0.0421 0.0459 0.0411 0.0457 275,014 +0.00(+8.55%)
Nov 26, 2018 0.0430 0.0459 0.0421 0.0421 194,839 -0.00(-2.09%)
Nov 23, 2018 0.0440 0.0454 0.0430 0.0430 397,500 -0.00(-5.29%)
Nov 21, 2018 0.0454 0.0454 0.0454 0 +0.00(+0.00%)
Nov 20, 2018 0.0442 0.0459 0.0440 0.0454 212,608 +0.00(+0.89%)
Nov 19, 2018 0.0440 0.0460 0.0440 0.0450 405,518 +0.00(+0.00%)
Nov 16, 2018 0.0440 0.0460 0.0430 0.0450 246,200 +0.00(+4.65%)
Nov 15, 2018 0.0438 0.0455 0.0430 0.0430 74,750 -0.00(-1.38%)
Nov 14, 2018 0.0470 0.0470 0.0436 0.0436 90,000 -0.00(-5.22%)
Nov 13, 2018 0.0470 0.0470 0.0435 0.0460 279,981 -0.00(-2.13%)
Nov 12, 2018 0.0432 0.0470 0.0430 0.0470 132,050 -0.00(-0.84%)
Nov 09, 2018 0.0435 0.0480 0.0435 0.0474 185,800 +0.00(+8.97%)
Nov 08, 2018 0.0497 0.0497 0.0435 0.0435 103,240 -0.01(-12.12%)
Nov 07, 2018 0.0470 0.0497 0.0440 0.0495 382,660 +0.00(+3.34%)
Nov 06, 2018 0.0470 0.0479 0.0440 0.0479 338,240 +0.00(+1.91%)
Nov 05, 2018 0.0420 0.0485 0.0411 0.0470 446,272 +0.00(+11.90%)
Nov 02, 2018 0.0448 0.0448 0.0411 0.0420 449,700 -0.00(-0.24%)
Nov 01, 2018 0.0450 0.0450 0.0421 0.0421 204,825 -0.00(-4.75%)
Oct 31, 2018 0.0373 0.0444 0.0373 0.0442 241,890 +0.00(+9.41%)
Oct 30, 2018 0.0415 0.0450 0.0400 0.0404 423,200 -0.00(-3.81%)
Oct 29, 2018 0.0449 0.0460 0.0415 0.0420 427,834 +0.00(+0.00%)
Oct 26, 2018 0.0436 0.0450 0.0420 0.0420 107,300 -0.00(-0.71%)
Oct 25, 2018 0.0385 0.0450 0.0385 0.0423 115,849 -0.00(-3.86%)
Oct 24, 2018 0.0440 0.0450 0.0420 0.0440 414,878 +0.00(+4.76%)
Oct 23, 2018 0.0410 0.0450 0.0410 0.0420 299,270 -0.00(-2.33%)
Oct 22, 2018 0.0460 0.0460 0.0420 0.0430 424,366 -0.00(-4.44%)
Oct 19, 2018 0.0460 0.0460 0.0435 0.0450 52,900 -0.00(-2.17%)
Oct 18, 2018 0.0440 0.0465 0.0435 0.0460 136,315 +0.00(+4.55%)
Oct 17, 2018 0.0460 0.0460 0.0433 0.0440 273,981 -0.00(-2.87%)
Oct 16, 2018 0.0460 0.0460 0.0445 0.0453 88,195 +0.00(+1.80%)
Oct 15, 2018 0.0443 0.0469 0.0442 0.0445 169,394 +0.00(+0.45%)
Oct 12, 2018 0.0475 0.0475 0.0443 0.0443 256,700 -0.00(-5.74%)
Oct 11, 2018 0.0443 0.0473 0.0432 0.0470 162,417 +0.00(+4.44%)
Oct 10, 2018 0.0475 0.0475 0.0444 0.0450 52,299 -0.00(-1.96%)
Oct 09, 2018 0.0442 0.0475 0.0442 0.0459 343,409 +0.00(+2.23%)
Oct 08, 2018 0.0442 0.0474 0.0442 0.0449 276,944 -0.00(-0.44%)
Oct 05, 2018 0.0481 0.0500 0.0451 0.0451 110,100 -0.00(-6.24%)
Oct 04, 2018 0.0446 0.0481 0.0446 0.0481 624,386 +0.00(+6.42%)
Oct 03, 2018 0.0482 0.0500 0.0452 0.0452 355,441 -0.00(-6.22%)
Oct 02, 2018 0.0475 0.0494 0.0441 0.0482 525,342 +0.00(+1.69%)
Oct 01, 2018 0.0430 0.0495 0.0430 0.0474 331,362 +0.00(+10.23%)
Sep 28, 2018 0.0432 0.0460 0.0430 0.0430 410,900 -0.00(-2.27%)
Sep 27, 2018 0.0510 0.0510 0.0440 0.0440 202,250 -0.00(-6.38%)
Sep 26, 2018 0.0470 0.0500 0.0450 0.0470 203,360 +0.00(+4.44%)
Sep 25, 2018 0.0472 0.0500 0.0450 0.0450 227,300 -0.01(-10.00%)
Sep 24, 2018 0.0450 0.0509 0.0421 0.0500 781,812 +0.00(+9.89%)
Sep 21, 2018 0.0457 0.0470 0.0411 0.0455 475,700 +0.00(+0.89%)
Sep 20, 2018 0.0440 0.0459 0.0420 0.0451 507,114 +0.00(+4.64%)
Sep 19, 2018 0.0445 0.0445 0.0420 0.0431 325,308 -0.00(-0.69%)
Sep 18, 2018 0.0440 0.0466 0.0420 0.0434 267,220 +0.00(+0.46%)
Sep 17, 2018 0.0429 0.0444 0.0422 0.0432 156,650 +0.00(+0.47%)
Sep 14, 2018 0.0435 0.0450 0.0429 0.0430 451,000 -0.00(-1.15%)
Sep 13, 2018 0.0505 0.0505 0.0421 0.0435 594,945 -0.00(-5.84%)
Sep 12, 2018 0.0455 0.0500 0.0439 0.0462 362,765 -0.00(-1.70%)
Sep 11, 2018 0.0470 0.0470 0.0440 0.0470 303,088 +0.00(+3.07%)
Sep 10, 2018 0.0435 0.0470 0.0429 0.0456 1,156,483 +0.00(+2.70%)
Sep 07, 2018 0.0445 0.0445 0.0420 0.0444 444,100 +0.00(+1.37%)
Sep 06, 2018 0.0440 0.0459 0.0423 0.0438 493,471 +0.00(+1.62%)
Sep 05, 2018 0.0451 0.0451 0.0425 0.0431 353,050 +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.