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 (%)
Oct 31, 2014 0.0783 0.0783 0.0711 0.0750 206,242 -0.00(-4.21%)
Oct 30, 2014 0.0725 0.0784 0.0642 0.0783 113,890 +0.00(+1.69%)
Oct 29, 2014 0.0580 0.0790 0.0580 0.0770 416,637 +0.01(+22.22%)
Oct 28, 2014 0.0700 0.0749 0.0630 0.0630 357,759 -0.00(-5.97%)
Oct 27, 2014 0.0620 0.0620 0.0620 0.0670 363,539 +0.01(+8.06%)
Oct 24, 2014 0.0720 0.0720 0.0590 0.0620 164,695 -0.01(-8.82%)
Oct 23, 2014 0.0770 0.0795 0.0680 0.0680 636,439 -0.01(-9.33%)
Oct 22, 2014 0.0650 0.0780 0.0600 0.0750 990,464 +0.01(+15.38%)
Oct 21, 2014 0.0450 0.0700 0.0450 0.0650 1,447,727 +0.01(+30.00%)
Oct 20, 2014 0.0560 0.0560 0.0461 0.0500 167,080 +0.00(+1.42%)
Oct 17, 2014 0.0413 0.0493 0.0413 0.0493 391,550 +0.00(+2.92%)
Oct 16, 2014 0.0411 0.0480 0.0411 0.0479 148,015 +0.00(+6.92%)
Oct 15, 2014 0.0412 0.0468 0.0412 0.0448 109,426 -0.00(-1.54%)
Oct 14, 2014 0.0498 0.0498 0.0411 0.0455 672,745 -0.00(-8.82%)
Oct 13, 2014 0.0460 0.0537 0.0410 0.0499 719,046 -0.00(-7.08%)
Oct 10, 2014 0.0431 0.0537 0.0431 0.0537 194,552 +0.00(+6.55%)
Oct 09, 2014 0.0520 0.0520 0.0461 0.0504 39,350 -0.00(-3.08%)
Oct 08, 2014 0.0490 0.0538 0.0470 0.0520 296,122 +0.00(+8.33%)
Oct 07, 2014 0.0520 0.0535 0.0480 0.0480 337,659 -0.00(-4.19%)
Oct 06, 2014 0.0501 0.0599 0.0501 0.0501 24,638 -0.00(-6.70%)
Oct 03, 2014 0.0441 0.0540 0.0431 0.0537 235,204 +0.01(+11.87%)
Oct 02, 2014 0.0595 0.0595 0.0446 0.0480 449,298 -0.01(-9.60%)
Oct 01, 2014 0.0530 0.0599 0.0431 0.0531 265,950 +0.00(+0.19%)
Sep 30, 2014 0.0660 0.0660 0.0530 0.0530 300,590 -0.00(-3.64%)
Sep 29, 2014 0.0695 0.0695 0.0550 0.0550 654,038 -0.01(-17.91%)
Sep 26, 2014 0.0550 0.0695 0.0480 0.0670 715,169 +0.01(+21.82%)
Sep 25, 2014 0.0490 0.0550 0.0431 0.0550 559,015 +0.01(+14.58%)
Sep 24, 2014 0.0448 0.0484 0.0380 0.0480 616,841 +0.01(+20.00%)
Sep 23, 2014 0.0430 0.0450 0.0380 0.0400 659,490 -0.00(-11.11%)
Sep 22, 2014 0.0440 0.0450 0.0420 0.0450 589,405 +0.00(+2.27%)
Sep 19, 2014 0.0390 0.0440 0.0390 0.0440 732,592 +0.00(+0.00%)
Sep 18, 2014 0.0450 0.0450 0.0390 0.0440 518,608 -0.00(-2.22%)
Sep 17, 2014 0.0470 0.0484 0.0421 0.0450 280,293 -0.00(-7.02%)
Sep 16, 2014 0.0481 0.0484 0.0415 0.0484 563,250 +0.00(+1.89%)
Sep 15, 2014 0.0544 0.0544 0.0451 0.0475 449,966 -0.01(-13.32%)
Sep 12, 2014 0.0540 0.0575 0.0520 0.0548 1,183,637 +0.00(+1.48%)
Sep 11, 2014 0.0525 0.0540 0.0450 0.0540 2,044,151 +0.00(+5.88%)
Sep 10, 2014 0.0540 0.0546 0.0475 0.0510 863,891 -0.00(-5.73%)
Sep 09, 2014 0.0530 0.0549 0.0521 0.0541 384,720 +0.00(+2.08%)
Sep 08, 2014 0.0530 0.0550 0.0530 0.0530 626,918 -0.00(-3.46%)
Sep 05, 2014 0.0639 0.0639 0.0501 0.0549 562,381 -0.01(-14.08%)
Sep 04, 2014 0.0623 0.0623 0.0600 0.0639 567,720 +0.00(+2.57%)
Sep 03, 2014 0.0600 0.0680 0.0591 0.0623 616,870 -0.00(-2.50%)
Sep 02, 2014 0.0612 0.0680 0.0595 0.0639 446,637 +0.00(+2.24%)
Aug 29, 2014 0.0625 0.0625 0.0625 0 +0.00(+0.81%)
Aug 28, 2014 0.0660 0.0680 0.0600 0.0620 623,815 -0.00(-4.62%)
Aug 27, 2014 0.0630 0.0699 0.0630 0.0650 369,290 -0.00(-4.13%)
Aug 26, 2014 0.0689 0.0710 0.0615 0.0678 961,510 +0.00(+1.19%)
Aug 25, 2014 0.0690 0.0700 0.0600 0.0670 511,274 -0.00(-2.90%)
Aug 22, 2014 0.0600 0.0690 0.0600 0.0690 336,550 +0.01(+10.75%)
Aug 21, 2014 0.0621 0.0700 0.0599 0.0623 585,210 -0.00(-4.89%)
Aug 20, 2014 0.0700 0.0700 0.0625 0.0655 210,201 -0.00(-6.43%)
Aug 19, 2014 0.0730 0.0730 0.0610 0.0700 561,973 -0.00(-5.28%)
Aug 18, 2014 0.0615 0.0739 0.0612 0.0739 646,389 +0.01(+8.84%)
Aug 15, 2014 0.0650 0.0686 0.0611 0.0679 418,366 +0.00(+3.66%)
Aug 14, 2014 0.0623 0.0623 0.0623 0.0655 569,836 -0.01(-11.13%)
Aug 13, 2014 0.0720 0.0737 0.0688 0.0737 15,685 +0.00(+2.36%)
Aug 12, 2014 0.0692 0.0720 0.0673 0.0720 2,871,542 +0.00(+1.41%)
Aug 11, 2014 0.0705 0.0739 0.0692 0.0710 216,040 -0.00(-4.05%)
Aug 08, 2014 0.0700 0.0740 0.0700 0.0740 453,517 -0.01(-7.38%)
Aug 07, 2014 0.0724 0.0800 0.0690 0.0799 294,338 +0.01(+11.75%)
Aug 06, 2014 0.0712 0.0765 0.0712 0.0715 110,039 +0.00(+0.56%)
Aug 05, 2014 0.0680 0.0790 0.0671 0.0711 353,600 +0.00(+0.14%)
Aug 04, 2014 0.0820 0.0820 0.0699 0.0710 1,034,577 -0.01(-13.41%)
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.