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

Endexx Corp (OP: EDXC )

0.0170 -0.0019 (-10.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.0700 0.0814 0.0700 0.0799 188,557 +0.00(+3.77%)
Apr 29, 2020 0.0810 0.0824 0.0762 0.0770 223,105 -0.00(-3.75%)
Apr 28, 2020 0.0770 0.0807 0.0767 0.0800 351,672 +0.00(+2.56%)
Apr 27, 2020 0.0823 0.0823 0.0752 0.0780 500,796 -0.00(-3.94%)
Apr 24, 2020 0.0820 0.0825 0.0800 0.0812 325,800 +0.00(+1.50%)
Apr 23, 2020 0.0860 0.0860 0.0800 0.0800 329,992 -0.00(-5.44%)
Apr 22, 2020 0.0850 0.0860 0.0810 0.0846 165,685 +0.00(+3.17%)
Apr 21, 2020 0.0841 0.0870 0.0800 0.0820 281,463 -0.00(-3.64%)
Apr 20, 2020 0.0860 0.0875 0.0780 0.0851 573,285 -0.00(-0.93%)
Apr 17, 2020 0.0815 0.0875 0.0801 0.0859 296,200 +0.00(+3.49%)
Apr 16, 2020 0.0928 0.0928 0.0800 0.0830 597,672 -0.00(-2.01%)
Apr 15, 2020 0.0859 0.0859 0.0773 0.0847 411,797 +0.00(+5.87%)
Apr 14, 2020 0.0900 0.0900 0.0800 0.0800 309,203 -0.01(-11.11%)
Apr 13, 2020 0.0900 0.0900 0.0830 0.0900 272,965 +0.00(+0.22%)
Apr 09, 2020 0.0999 0.1000 0.0860 0.0898 375,400 -0.01(-7.42%)
Apr 08, 2020 0.1000 0.1000 0.0900 0.0970 401,308 -0.00(-3.00%)
Apr 07, 2020 0.0855 0.1280 0.0830 0.1000 2,219,641 +0.02(+20.48%)
Apr 06, 2020 0.0721 0.0990 0.0700 0.0830 2,637,235 +0.01(+15.28%)
Apr 03, 2020 0.0685 0.0729 0.0650 0.0720 1,167,800 +0.00(+2.86%)
Apr 02, 2020 0.0700 0.0700 0.0650 0.0700 577,003 +0.01(+7.69%)
Apr 01, 2020 0.0752 0.0752 0.0600 0.0650 793,386 +0.00(+0.00%)
Mar 31, 2020 0.0752 0.0752 0.0650 0.0650 650,693 -0.01(-11.56%)
Mar 30, 2020 0.0740 0.0750 0.0681 0.0735 644,595 +0.01(+11.36%)
Mar 27, 2020 0.0600 0.0733 0.0550 0.0660 1,108,200 +0.01(+10.18%)
Mar 26, 2020 0.0549 0.0600 0.0516 0.0599 1,216,328 +0.01(+9.11%)
Mar 25, 2020 0.0550 0.0600 0.0530 0.0549 985,713 -0.00(-0.18%)
Mar 24, 2020 0.0590 0.0590 0.0512 0.0550 1,295,272 +0.00(+0.92%)
Mar 23, 2020 0.0510 0.0590 0.0510 0.0545 572,997 -0.00(-7.63%)
Mar 20, 2020 0.0695 0.0750 0.0590 0.0590 597,700 -0.01(-15.11%)
Mar 19, 2020 0.0500 0.0750 0.0500 0.0695 888,175 +0.02(+39.00%)
Mar 18, 2020 0.0600 0.0600 0.0500 0.0500 683,859 -0.01(-16.67%)
Mar 17, 2020 0.0700 0.0700 0.0511 0.0600 1,533,165 +0.00(+0.17%)
Mar 16, 2020 0.0715 0.0740 0.0560 0.0599 1,299,240 -0.01(-19.05%)
Mar 13, 2020 0.0700 0.0750 0.0600 0.0740 584,900 +0.01(+10.94%)
Mar 12, 2020 0.0700 0.0700 0.0610 0.0667 704,824 -0.01(-9.38%)
Mar 11, 2020 0.0822 0.0849 0.0700 0.0736 524,788 -0.00(-2.00%)
Mar 10, 2020 0.0740 0.0850 0.0701 0.0751 428,568 +0.00(+1.49%)
Mar 09, 2020 0.0828 0.0869 0.0701 0.0740 587,080 -0.01(-9.09%)
Mar 06, 2020 0.0780 0.0870 0.0744 0.0814 264,700 +0.00(+4.23%)
Mar 05, 2020 0.0910 0.0910 0.0781 0.0781 422,606 -0.01(-8.12%)
Mar 04, 2020 0.0870 0.0900 0.0836 0.0850 273,354 -0.00(-2.19%)
Mar 03, 2020 0.0705 0.1050 0.0705 0.0869 1,588,582 +0.01(+20.69%)
Mar 02, 2020 0.0600 0.0775 0.0600 0.0720 537,988 +0.01(+13.39%)
Feb 28, 2020 0.0605 0.0685 0.0560 0.0635 1,694,500 +0.00(+4.10%)
Feb 27, 2020 0.0692 0.0749 0.0601 0.0610 1,361,864 -0.01(-11.85%)
Feb 26, 2020 0.0720 0.0790 0.0691 0.0692 677,796 -0.00(-1.00%)
Feb 25, 2020 0.0750 0.0799 0.0650 0.0699 1,064,443 -0.01(-12.08%)
Feb 24, 2020 0.0810 0.0810 0.0750 0.0795 437,316 -0.00(-1.85%)
Feb 21, 2020 0.0850 0.0900 0.0800 0.0810 740,100 -0.00(-2.53%)
Feb 20, 2020 0.0908 0.0908 0.0810 0.0831 594,159 -0.00(-1.77%)
Feb 19, 2020 0.0930 0.0930 0.0810 0.0846 474,877 -0.01(-6.93%)
Feb 18, 2020 0.0900 0.1003 0.0900 0.0909 758,935 -0.01(-6.39%)
Feb 14, 2020 0.0980 0.1000 0.0910 0.0971 239,600 -0.00(-0.92%)
Feb 13, 2020 0.1000 0.1003 0.0950 0.0980 280,884 -0.00(-2.20%)
Feb 12, 2020 0.1029 0.1100 0.0902 0.1002 540,978 +0.00(+0.20%)
Feb 11, 2020 0.0900 0.1000 0.0841 0.1000 676,100 +0.01(+11.11%)
Feb 10, 2020 0.0899 0.0946 0.0850 0.0900 207,872 +0.00(+0.00%)
Feb 07, 2020 0.1200 0.1200 0.0870 0.0900 857,900 -0.01(-13.54%)
Feb 06, 2020 0.1200 0.1299 0.1010 0.1041 1,564,841 -0.01(-8.12%)
Feb 05, 2020 0.1200 0.1340 0.1020 0.1133 3,056,480 -0.00(-3.16%)
Feb 04, 2020 0.1000 0.1288 0.0933 0.1170 3,674,277 +0.02(+23.16%)
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.