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 (%)
Sep 30, 2020 0.0520 0.0573 0.0475 0.0573 196,072 +0.00(+9.14%)
Sep 29, 2020 0.0520 0.0540 0.0520 0.0525 169,311 -0.00(-0.94%)
Sep 28, 2020 0.0500 0.0550 0.0500 0.0530 187,885 +0.00(+1.92%)
Sep 25, 2020 0.0494 0.0520 0.0494 0.0520 277,900 +0.00(+1.96%)
Sep 24, 2020 0.0490 0.0510 0.0400 0.0510 325,827 +0.00(+2.00%)
Sep 23, 2020 0.0440 0.0500 0.0440 0.0500 1,130,244 +0.00(+8.70%)
Sep 22, 2020 0.0470 0.0475 0.0440 0.0460 359,646 -0.00(-3.16%)
Sep 21, 2020 0.0440 0.0480 0.0440 0.0475 224,798 +0.00(+5.56%)
Sep 18, 2020 0.0460 0.0470 0.0440 0.0450 175,000 +0.00(+2.27%)
Sep 17, 2020 0.0443 0.0475 0.0430 0.0440 194,243 -0.00(-3.30%)
Sep 16, 2020 0.0480 0.0480 0.0444 0.0455 479,620 -0.00(-4.21%)
Sep 15, 2020 0.0485 0.0499 0.0450 0.0475 477,604 +0.00(+4.40%)
Sep 14, 2020 0.0500 0.0500 0.0401 0.0455 646,987 -0.00(-7.14%)
Sep 11, 2020 0.0510 0.0519 0.0490 0.0490 299,900 -0.00(-2.00%)
Sep 10, 2020 0.0515 0.0539 0.0310 0.0500 2,043,967 -0.00(-2.91%)
Sep 09, 2020 0.0500 0.0525 0.0452 0.0515 676,856 -0.00(-0.96%)
Sep 08, 2020 0.0520 0.0556 0.0488 0.0520 472,089 +0.00(+0.00%)
Sep 04, 2020 0.0550 0.0557 0.0510 0.0520 331,400 -0.00(-2.44%)
Sep 03, 2020 0.0585 0.0585 0.0510 0.0533 149,155 -0.00(-7.94%)
Sep 02, 2020 0.0580 0.0590 0.0539 0.0579 266,043 -0.00(-0.17%)
Sep 01, 2020 0.0535 0.0599 0.0475 0.0580 1,488,539 +0.00(+3.94%)
Aug 31, 2020 0.0580 0.0580 0.0530 0.0558 384,099 -0.00(-3.46%)
Aug 28, 2020 0.0555 0.0580 0.0550 0.0578 258,900 +0.00(+4.14%)
Aug 27, 2020 0.0525 0.0580 0.0525 0.0555 66,626 -0.00(-2.12%)
Aug 26, 2020 0.0530 0.0569 0.0520 0.0567 169,424 +0.00(+3.09%)
Aug 25, 2020 0.0530 0.0600 0.0530 0.0550 399,503 -0.00(-2.65%)
Aug 24, 2020 0.0600 0.0600 0.0521 0.0565 396,588 +0.00(+1.80%)
Aug 21, 2020 0.0595 0.0595 0.0516 0.0555 226,300 +0.00(+4.72%)
Aug 20, 2020 0.0566 0.0595 0.0530 0.0530 238,540 -0.01(-11.52%)
Aug 19, 2020 0.0550 0.0599 0.0547 0.0599 391,753 +0.00(+5.09%)
Aug 18, 2020 0.0600 0.0600 0.0560 0.0570 228,758 -0.00(-4.04%)
Aug 17, 2020 0.0590 0.0600 0.0555 0.0594 495,213 -0.00(-1.00%)
Aug 14, 2020 0.0581 0.0600 0.0562 0.0600 263,700 +0.00(+0.00%)
Aug 13, 2020 0.0600 0.0600 0.0550 0.0600 544,779 +0.00(+5.45%)
Aug 12, 2020 0.0546 0.0570 0.0546 0.0569 646,035 +0.00(+1.61%)
Aug 11, 2020 0.0600 0.0600 0.0530 0.0560 313,860 -0.00(-1.93%)
Aug 10, 2020 0.0590 0.0600 0.0570 0.0571 220,800 -0.00(-1.55%)
Aug 07, 2020 0.0510 0.0590 0.0510 0.0580 623,800 -0.00(-1.53%)
Aug 06, 2020 0.0586 0.0600 0.0520 0.0589 975,286 +0.00(+0.00%)
Aug 05, 2020 0.0595 0.0600 0.0577 0.0589 664,443 -0.00(-1.83%)
Aug 04, 2020 0.0640 0.0650 0.0570 0.0600 950,076 -0.01(-7.69%)
Aug 03, 2020 0.0644 0.0650 0.0640 0.0650 265,740 +0.00(+0.93%)
Jul 31, 2020 0.0650 0.0650 0.0644 0.0644 123,100 -0.00(-0.92%)
Jul 30, 2020 0.0645 0.0695 0.0645 0.0650 131,182 +0.00(+0.00%)
Jul 29, 2020 0.0700 0.0700 0.0648 0.0650 409,859 -0.00(-1.52%)
Jul 28, 2020 0.0695 0.0695 0.0650 0.0660 462,381 -0.00(-3.08%)
Jul 27, 2020 0.0680 0.0700 0.0655 0.0681 861,357 -0.00(-2.01%)
Jul 24, 2020 0.0680 0.0695 0.0680 0.0695 198,300 +0.00(+0.00%)
Jul 23, 2020 0.0680 0.0700 0.0662 0.0695 130,120 +0.00(+2.21%)
Jul 22, 2020 0.0680 0.0700 0.0680 0.0680 308,766 -0.00(-1.45%)
Jul 21, 2020 0.0718 0.0718 0.0680 0.0690 586,237 -0.00(-0.86%)
Jul 20, 2020 0.0700 0.0750 0.0695 0.0696 330,156 +0.00(+0.43%)
Jul 17, 2020 0.0737 0.0750 0.0690 0.0693 426,300 -0.00(-5.97%)
Jul 16, 2020 0.0775 0.0779 0.0737 0.0737 398,343 -0.00(-1.73%)
Jul 15, 2020 0.0737 0.0780 0.0737 0.0750 156,018 -0.00(-3.85%)
Jul 14, 2020 0.0719 0.0795 0.0719 0.0780 292,257 +0.00(+6.27%)
Jul 13, 2020 0.0800 0.0800 0.0715 0.0734 805,677 -0.01(-8.25%)
Jul 10, 2020 0.0720 0.0800 0.0720 0.0800 407,800 +0.00(+3.23%)
Jul 09, 2020 0.0720 0.0775 0.0720 0.0775 417,251 +0.00(+3.06%)
Jul 08, 2020 0.0720 0.0775 0.0720 0.0752 221,215 +0.00(+4.44%)
Jul 07, 2020 0.0751 0.0825 0.0720 0.0720 488,604 -0.01(-13.15%)
Jul 06, 2020 0.0770 0.0829 0.0733 0.0829 682,415 +0.01(+9.08%)
Jul 02, 2020 0.0770 0.0770 0.0750 0.0760 157,500 +0.00(+1.33%)
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.