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

Endexx Corp (OP: EDXC )

0.0221 +0.0021 (+10.50%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Aug 31, 2021 0.0630 0.0630 0.0600 0.0629 115,228 +0.00(+2.28%)
Aug 30, 2021 0.0648 0.0648 0.0600 0.0615 265,056 -0.00(-5.09%)
Aug 27, 2021 0.0621 0.0648 0.0620 0.0648 253,196 +0.00(+0.00%)
Aug 26, 2021 0.0640 0.0648 0.0620 0.0648 96,596 +0.00(+2.37%)
Aug 25, 2021 0.0630 0.0649 0.0620 0.0633 208,808 +0.00(+0.48%)
Aug 24, 2021 0.0624 0.0649 0.0600 0.0630 213,063 -0.00(-2.93%)
Aug 23, 2021 0.0649 0.0650 0.0611 0.0649 168,469 +0.00(+4.68%)
Aug 20, 2021 0.0600 0.0650 0.0600 0.0620 218,447 +0.00(+0.00%)
Aug 19, 2021 0.0640 0.0640 0.0600 0.0620 294,530 +0.00(+1.14%)
Aug 18, 2021 0.0560 0.0645 0.0550 0.0613 461,153 +0.00(+7.54%)
Aug 17, 2021 0.0600 0.0624 0.0550 0.0570 502,669 -0.00(-5.00%)
Aug 16, 2021 0.0600 0.0685 0.0600 0.0600 761,673 -0.01(-12.41%)
Aug 13, 2021 0.0650 0.0690 0.0542 0.0685 2,628,890 -0.00(-2.14%)
Aug 12, 2021 0.0768 0.0768 0.0655 0.0700 1,411,843 -0.01(-8.85%)
Aug 11, 2021 0.0779 0.0779 0.0725 0.0768 218,456 +0.00(+3.64%)
Aug 10, 2021 0.0775 0.0796 0.0741 0.0741 167,678 -0.00(-6.20%)
Aug 09, 2021 0.0798 0.0838 0.0770 0.0790 146,833 +0.00(+0.25%)
Aug 06, 2021 0.0800 0.0800 0.0745 0.0788 248,354 +0.00(+0.64%)
Aug 05, 2021 0.0778 0.0800 0.0746 0.0783 605,681 +0.00(+0.26%)
Aug 04, 2021 0.0744 0.0800 0.0744 0.0781 161,238 +0.00(+4.97%)
Aug 03, 2021 0.0789 0.0789 0.0742 0.0744 395,488 -0.00(-3.50%)
Aug 02, 2021 0.0836 0.0848 0.0770 0.0771 301,390 -0.01(-7.78%)
Jul 30, 2021 0.0850 0.0850 0.0800 0.0836 444,617 -0.00(-4.13%)
Jul 29, 2021 0.0841 0.0898 0.0830 0.0872 302,717 -0.00(-2.02%)
Jul 28, 2021 0.0949 0.0949 0.0831 0.0890 354,144 -0.00(-3.89%)
Jul 27, 2021 0.0803 0.1059 0.0770 0.0926 2,195,098 +0.01(+15.75%)
Jul 26, 2021 0.0815 0.0830 0.0778 0.0800 478,158 -0.00(-1.84%)
Jul 23, 2021 0.0806 0.0820 0.0757 0.0815 446,293 -0.00(-0.12%)
Jul 22, 2021 0.0800 0.0884 0.0741 0.0816 874,902 +0.00(+1.87%)
Jul 21, 2021 0.0838 0.0849 0.0745 0.0801 478,034 -0.00(-4.30%)
Jul 20, 2021 0.0800 0.0840 0.0755 0.0837 511,663 -0.00(-1.41%)
Jul 19, 2021 0.0850 0.0870 0.0740 0.0849 1,901,169 -0.00(-0.12%)
Jul 16, 2021 0.0949 0.0949 0.0791 0.0850 842,389 -0.01(-9.77%)
Jul 15, 2021 0.0900 0.0950 0.0875 0.0942 313,488 +0.00(+3.40%)
Jul 14, 2021 0.0995 0.0999 0.0911 0.0911 324,453 -0.01(-8.90%)
Jul 13, 2021 0.0995 0.1000 0.0995 0.1000 607,781 +0.00(+0.50%)
Jul 12, 2021 0.0957 0.0998 0.0957 0.0995 206,439 +0.00(+3.97%)
Jul 09, 2021 0.0987 0.0998 0.0934 0.0957 493,542 -0.00(-2.55%)
Jul 08, 2021 0.0950 0.1038 0.0911 0.0982 1,073,402 -0.00(-2.48%)
Jul 07, 2021 0.1100 0.1100 0.0950 0.1007 751,924 -0.00(-2.23%)
Jul 06, 2021 0.1049 0.1075 0.1022 0.1030 325,463 -0.00(-1.72%)
Jul 02, 2021 0.1150 0.1150 0.1000 0.1048 706,706 +0.00(+4.28%)
Jul 01, 2021 0.1067 0.1075 0.1000 0.1005 444,131 -0.01(-5.19%)
Jun 30, 2021 0.1125 0.1125 0.0910 0.1060 2,377,490 -0.01(-5.78%)
Jun 29, 2021 0.1238 0.1238 0.1110 0.1125 384,844 -0.01(-6.25%)
Jun 28, 2021 0.1195 0.1288 0.1181 0.1200 164,090 -0.01(-4.00%)
Jun 25, 2021 0.1269 0.1269 0.1100 0.1250 946,492 -0.00(-2.95%)
Jun 24, 2021 0.1201 0.1288 0.1200 0.1288 207,315 +0.00(+3.87%)
Jun 23, 2021 0.1290 0.1300 0.1200 0.1240 419,488 -0.01(-3.88%)
Jun 22, 2021 0.1406 0.1500 0.1210 0.1290 412,361 -0.01(-5.22%)
Jun 21, 2021 0.1195 0.1400 0.1155 0.1361 367,719 +0.02(+14.85%)
Jun 18, 2021 0.1365 0.1399 0.1100 0.1185 946,051 -0.02(-14.99%)
Jun 17, 2021 0.1344 0.1400 0.1300 0.1394 712,209 +0.01(+4.19%)
Jun 16, 2021 0.1494 0.1494 0.1302 0.1338 727,657 -0.01(-8.73%)
Jun 15, 2021 0.1500 0.1550 0.1400 0.1466 898,997 +0.00(+1.10%)
Jun 14, 2021 0.1364 0.1500 0.1258 0.1450 675,918 +0.00(+3.57%)
Jun 11, 2021 0.1240 0.1400 0.1240 0.1400 848,788 +0.01(+10.24%)
Jun 10, 2021 0.1200 0.1275 0.1112 0.1270 799,457 +0.01(+5.83%)
Jun 09, 2021 0.1030 0.1249 0.1000 0.1200 1,088,391 +0.02(+18.23%)
Jun 08, 2021 0.1040 0.1099 0.0990 0.1015 760,398 -0.00(-4.52%)
Jun 07, 2021 0.1068 0.1140 0.1004 0.1063 677,048 -0.00(-1.30%)
Jun 04, 2021 0.1089 0.1090 0.1039 0.1077 236,375 +0.01(+5.59%)
Jun 03, 2021 0.1139 0.1146 0.1007 0.1020 779,673 -0.01(-10.45%)
Jun 02, 2021 0.1097 0.1146 0.1045 0.1139 802,419 +0.01(+6.45%)
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.